Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	31.800	32.100	31.700	31.950	31.003	1,280,940
2023-02-07	31.950	32.250	31.650	31.750	30.809	1,284,370
2023-02-06	31.600	32.000	31.600	31.900	30.955	1,761,268
2023-02-03	31.650	31.900	31.350	31.550	30.615	1,077,719
2023-02-02	31.600	31.800	31.400	31.650	30.712	1,429,992
2023-02-01	31.150	31.500	31.050	31.450	30.518	1,465,370
2023-01-31	30.650	31.000	30.500	31.000	30.082	1,489,734
2023-01-30	31.100	31.400	30.350	30.450	29.548	2,675,414
2023-01-17	31.800	32.000	30.800	30.900	29.984	2,139,181
2023-01-16	30.900	31.550	30.850	31.500	30.567	1,000,922
2023-01-13	31.000	31.250	30.850	30.850	29.936	1,130,168
2023-01-12	31.400	31.500	31.000	31.000	30.082	1,136,027
2023-01-11	31.850	32.000	31.300	31.350	30.421	2,050,607
2023-01-10	32.050	32.100	31.800	31.850	30.906	820,451
2023-01-09	32.050	32.100	31.600	32.000	31.052	1,022,281
2023-01-06	32.100	32.300	31.750	31.850	30.906	1,643,777
2023-01-05	32.600	32.700	31.800	31.850	30.906	2,009,753
2023-01-04	32.850	33.150	32.100	32.250	31.294	2,444,002
2023-01-03	33.400	33.400	32.250	32.600	31.634	2,849,276
2022-12-30	33.550	33.550	33.050	33.150	32.168	2,592,167
2022-12-29	33.550	34.050	33.250	33.350	32.362	4,855,676
2022-12-28	35.000	35.500	33.500	33.550	32.556	9,858,178
2022-12-27	36.800	36.800	34.400	35.000	33.963	30,150,802
2022-12-26	35.000	36.600	34.900	36.600	35.516	9,362,613
2022-12-23	33.300	33.950	33.000	33.300	32.313	4,511,295
2022-12-22	33.050	33.300	32.200	33.150	32.168	3,002,576
2022-12-21	32.650	33.300	32.600	33.000	32.022	3,848,868
2022-12-20	33.700	33.950	32.150	32.450	31.489	5,791,722
2022-12-19	34.600	35.500	33.700	33.900	32.896	11,868,656
2022-12-16	34.050	35.300	34.050	34.450	33.429	11,142,664
2022-12-15	34.550	35.000	33.800	34.050	33.041	5,827,216
2022-12-14	36.000	36.300	33.750	34.800	33.769	15,570,835
2022-12-13	35.000	36.900	34.750	35.900	34.836	38,142,850
2022-12-12	33.050	35.300	32.800	34.500	33.478	26,820,423
2022-12-09	32.500	32.950	31.850	32.800	31.828	5,499,037
2022-12-08	33.000	33.200	31.500	32.500	31.537	11,953,153
2022-12-07	30.700	31.800	30.600	31.800	30.858	6,910,974
2022-12-06	31.000	31.500	30.250	30.600	29.693	3,678,735
2022-12-05	30.350	30.800	30.300	30.800	29.887	1,902,587
2022-12-02	29.700	30.300	29.700	30.150	29.257	1,415,628
2022-12-01	29.800	30.100	29.600	29.650	28.772	889,796
2022-11-30	29.350	29.850	29.300	29.450	28.577	595,326
2022-11-29	29.100	29.500	28.800	29.250	28.383	504,567
2022-11-28	29.200	29.450	29.000	29.150	28.286	383,546
2022-11-25	29.550	29.800	29.100	29.100	28.238	567,821
2022-11-24	30.150	30.150	29.400	29.550	28.674	688,838
2022-11-23	29.650	30.100	29.350	30.050	29.160	955,275
2022-11-22	29.900	30.200	29.350	29.350	28.480	1,091,442
2022-11-21	29.600	29.850	29.450	29.750	28.869	579,325
2022-11-18	29.250	29.700	29.200	29.500	28.626	758,595
2022-11-17	29.050	29.600	29.000	29.150	28.286	661,622
2022-11-16	28.850	29.150	28.850	28.900	28.044	500,990
2022-11-15	29.000	29.150	28.750	29.000	28.141	420,125
2022-11-14	28.950	29.150	28.900	29.000	28.141	278,496
2022-11-11	29.150	29.300	28.950	29.000	28.141	678,597
2022-11-10	29.000	29.500	28.700	28.750	27.898	581,368
2022-11-09	29.200	29.200	28.700	28.800	27.947	738,922
2022-11-08	28.600	29.250	28.550	29.150	28.286	1,168,672
2022-11-07	28.650	28.650	28.150	28.550	27.704	253,406
2022-11-04	28.350	28.550	28.000	28.300	27.462	402,454

← NewerPage 16 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.