Sinphar Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	32.650	32.800	32.500	32.550	32.550	632,868
2023-08-07	33.100	33.100	32.500	32.650	32.650	842,918
2023-08-04	32.600	33.100	32.550	33.000	33.000	500,691
2023-08-02	33.450	33.450	32.650	32.700	32.700	1,502,964
2023-08-01	32.850	33.450	32.750	33.200	33.200	2,190,173
2023-07-31	32.450	32.800	32.200	32.400	32.400	656,760
2023-07-28	32.600	32.650	32.050	32.250	32.250	1,146,992
2023-07-27	32.650	33.000	32.500	32.650	32.650	633,999
2023-07-26	33.100	33.100	32.550	32.550	32.550	717,322
2023-07-25	32.750	33.050	32.650	33.000	33.000	730,609
2023-07-24	33.000	33.000	32.350	32.700	32.700	628,695
2023-07-21	33.000	33.450	32.600	32.600	32.600	1,150,194
2023-07-20	33.150	33.250	32.700	32.800	32.800	793,485
2023-07-19	32.450	33.750	32.400	32.950	32.950	1,724,638
2023-07-18	33.200	33.200	32.400	32.400	32.400	1,347,758
2023-07-17	32.450	33.100	32.200	32.900	32.900	1,634,352
2023-07-14	32.550	32.950	32.200	32.450	32.450	1,621,099
2023-07-13	33.100	33.100	32.500	32.500	32.500	1,717,258
2023-07-12	33.950	34.000	33.650	33.750	32.750	1,584,123
2023-07-11	34.850	34.850	33.800	33.950	32.944	2,520,932
2023-07-10	35.150	35.150	34.500	34.800	33.769	1,267,156
2023-07-07	35.250	35.250	34.400	34.650	33.623	1,188,238
2023-07-06	35.600	35.850	34.850	34.850	33.817	2,351,898
2023-07-05	36.050	36.100	35.500	35.600	34.545	1,331,646
2023-07-04	36.400	36.450	35.750	35.750	34.691	1,591,723
2023-07-03	36.150	36.300	35.800	36.100	35.030	1,493,023
2023-06-30	36.900	37.150	36.000	36.200	35.127	2,375,794
2023-06-29	37.000	37.100	36.600	36.800	35.710	1,769,620
2023-06-28	37.400	37.600	36.500	36.550	35.467	3,080,409
2023-06-27	38.950	41.100	36.850	37.150	36.049	14,434,891
2023-06-26	38.400	39.350	38.250	38.700	37.553	2,271,254
2023-06-21	38.950	38.950	37.900	38.200	37.068	2,224,826
2023-06-20	38.800	39.150	38.400	38.600	37.456	2,001,519
2023-06-19	37.600	39.000	37.600	38.800	37.650	4,567,274
2023-06-16	37.200	40.000	37.000	37.600	36.486	11,320,359
2023-06-15	37.100	37.150	36.450	36.650	35.564	2,110,381
2023-06-14	37.400	37.400	36.700	37.050	35.952	1,943,092
2023-06-13	36.950	37.150	35.750	37.150	36.049	4,978,960
2023-06-12	36.700	37.300	36.450	36.850	35.758	5,056,435
2023-06-09	35.900	36.550	35.800	36.350	35.273	2,632,101
2023-06-08	36.450	36.600	35.300	35.450	34.400	3,613,088
2023-06-07	36.400	36.400	36.000	36.250	35.176	2,344,017
2023-06-06	35.750	36.350	35.600	36.050	34.982	3,061,652
2023-06-05	36.050	36.200	35.500	35.700	34.642	3,635,351
2023-06-02	34.350	35.800	34.350	35.800	34.739	8,251,966
2023-06-01	33.950	34.400	33.850	34.150	33.138	2,316,288
2023-05-31	33.400	33.700	33.400	33.600	32.604	544,443
2023-05-30	33.650	33.800	33.200	33.400	32.410	935,415
2023-05-29	33.300	33.600	33.100	33.500	32.507	837,417
2023-05-26	33.750	33.750	33.250	33.300	32.313	791,526
2023-05-25	34.000	34.050	33.500	33.600	32.604	736,438
2023-05-24	33.900	34.150	33.650	33.950	32.944	1,089,979
2023-05-23	33.600	34.100	33.300	33.800	32.799	2,097,774
2023-05-22	32.700	33.600	32.700	33.500	32.507	1,362,893
2023-05-19	33.000	33.200	32.550	32.650	31.683	892,634
2023-05-18	33.100	33.250	32.800	33.100	32.119	955,468
2023-05-17	32.900	33.300	32.800	33.100	32.119	1,172,181
2023-05-16	32.600	33.100	32.550	32.800	31.828	1,032,298
2023-05-15	32.250	32.500	32.050	32.450	31.489	800,330
2023-05-12	31.950	32.300	31.850	32.250	31.294	849,138

← NewerPage 14 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	1.0000 TWD
2022-07-21	0.2000 TWD
2021-08-31	0.2000 TWD
2020-07-23	0.2000 TWD
2019-07-17	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.