Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	33.050	33.050	31.700	32.000	31.052	2,735,038
2023-05-10	32.800	33.350	32.700	33.250	32.265	1,403,553
2023-05-09	33.600	33.900	32.650	32.800	31.828	2,419,810
2023-05-08	33.800	34.050	33.250	33.400	32.410	2,141,947
2023-05-05	34.000	34.800	33.400	33.750	32.750	9,024,976
2023-05-04	33.100	33.850	33.050	33.800	32.799	4,175,538
2023-05-03	32.800	33.100	32.550	33.000	32.022	1,597,870
2023-05-02	32.900	33.050	32.550	32.850	31.877	2,461,540
2023-04-28	31.800	33.050	31.800	32.600	31.634	3,759,836
2023-04-27	31.250	31.700	31.150	31.500	30.567	552,782
2023-04-26	31.650	31.650	31.000	31.250	30.324	627,393
2023-04-25	31.700	32.100	31.050	31.150	30.227	932,658
2023-04-24	31.250	32.000	31.250	31.650	30.712	758,372
2023-04-21	31.850	32.000	31.050	31.200	30.276	1,753,174
2023-04-20	32.700	32.750	31.850	31.850	30.906	1,924,545
2023-04-19	33.050	33.050	32.350	32.850	31.877	2,422,551
2023-04-18	32.550	32.850	32.000	32.800	31.828	2,732,509
2023-04-17	32.150	32.500	32.000	32.250	31.294	2,093,045
2023-04-14	31.600	31.950	31.550	31.750	30.809	665,086
2023-04-13	31.700	32.100	31.600	31.650	30.712	1,466,819
2023-04-12	31.600	31.850	31.500	31.500	30.567	1,726,672
2023-04-11	31.100	31.250	31.050	31.100	30.179	262,220
2023-04-10	31.350	31.400	30.950	31.100	30.179	449,898
2023-04-07	31.300	31.400	31.150	31.300	30.373	342,758
2023-04-06	31.000	31.450	31.000	31.300	30.373	678,887
2023-03-31	31.000	31.050	30.850	30.950	30.033	298,038
2023-03-30	31.000	31.100	30.900	31.000	30.082	251,288
2023-03-29	30.800	31.000	30.750	30.950	30.033	458,777
2023-03-28	30.700	31.000	30.450	30.700	29.790	504,945
2023-03-27	30.700	30.800	30.550	30.700	29.790	272,019
2023-03-24	30.450	30.800	30.350	30.700	29.790	428,799
2023-03-23	30.550	30.650	30.450	30.450	29.548	306,345
2023-03-22	30.700	30.700	30.500	30.600	29.693	191,075
2023-03-21	30.500	30.650	30.400	30.450	29.548	388,835
2023-03-20	30.150	30.450	30.000	30.450	29.548	396,989
2023-03-17	30.100	30.400	30.100	30.150	29.257	350,402
2023-03-16	30.250	30.500	30.000	30.000	29.111	960,928
2023-03-15	30.600	30.650	30.250	30.450	29.548	421,275
2023-03-14	30.450	30.750	30.300	30.500	29.596	570,437
2023-03-13	30.600	30.700	30.000	30.450	29.548	770,916
2023-03-10	31.200	31.200	30.500	30.600	29.693	1,353,890
2023-03-09	31.150	31.250	30.950	31.150	30.227	1,184,144
2023-03-08	31.550	31.550	31.050	31.100	30.179	1,450,079
2023-03-07	31.850	31.950	31.550	31.550	30.615	931,017
2023-03-06	32.100	32.150	31.850	31.850	30.906	1,092,368
2023-03-03	32.050	32.100	31.700	31.950	31.003	1,329,771
2023-03-02	31.600	31.950	31.500	31.900	30.955	819,806
2023-03-01	31.500	31.900	31.450	31.500	30.567	918,846
2023-02-24	32.100	32.100	31.250	31.250	30.324	1,705,228
2023-02-23	31.800	31.950	31.500	31.850	30.906	1,175,292
2023-02-22	31.900	32.250	31.700	31.800	30.858	862,729
2023-02-21	32.000	32.100	31.850	31.900	30.955	825,347
2023-02-20	32.200	32.300	32.000	32.000	31.052	881,584
2023-02-17	32.050	32.300	31.950	32.050	31.100	764,918
2023-02-16	32.200	32.350	32.050	32.150	31.197	787,462
2023-02-15	32.500	32.650	31.850	32.250	31.294	1,231,087
2023-02-14	33.000	33.100	32.100	32.500	31.537	3,424,493
2023-02-13	31.600	32.700	31.600	32.300	31.343	3,785,228
2023-02-10	31.850	31.950	31.450	31.500	30.567	1,161,319
2023-02-09	31.900	32.250	31.800	31.850	30.906	989,220

← NewerPage 15 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.