Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.400	28.400	28.200	28.400	27.559	219,284
2022-11-02	28.500	28.550	28.200	28.400	27.559	282,607
2022-11-01	28.050	28.700	28.000	28.350	27.510	496,451
2022-10-31	27.800	28.100	27.700	27.900	27.073	474,843
2022-10-28	28.200	28.250	27.700	27.800	26.976	360,261
2022-10-27	27.750	28.150	27.650	28.100	27.267	451,853
2022-10-26	27.700	27.750	27.400	27.600	26.782	381,505
2022-10-25	27.600	27.800	27.500	27.700	26.879	463,139
2022-10-24	27.800	28.000	27.700	27.700	26.879	277,456
2022-10-21	28.050	28.050	27.650	27.650	26.831	545,597
2022-10-20	27.900	28.050	27.550	27.750	26.928	554,058
2022-10-19	28.200	28.500	27.850	27.850	27.025	336,925
2022-10-18	28.400	28.600	28.100	28.100	27.267	345,107
2022-10-17	28.150	28.450	27.550	28.350	27.510	816,441
2022-10-14	28.050	28.400	27.900	28.150	27.316	570,075
2022-10-13	28.700	28.750	27.500	27.700	26.879	1,391,622
2022-10-12	28.550	28.650	28.100	28.550	27.704	611,464
2022-10-11	29.000	29.000	27.900	28.250	27.413	1,186,660
2022-10-07	29.000	29.400	28.950	28.950	28.092	314,370
2022-10-06	29.000	29.100	28.700	28.950	28.092	427,672
2022-10-05	29.500	29.500	28.850	28.850	27.995	699,194
2022-10-04	29.500	29.500	29.100	29.300	28.432	339,902
2022-10-03	29.100	29.800	28.850	29.000	28.141	564,994
2022-09-30	28.700	29.200	28.300	29.100	28.238	687,965
2022-09-29	27.250	29.900	27.250	28.950	28.092	2,623,421
2022-09-28	30.150	30.150	28.700	28.750	27.898	1,304,022
2022-09-27	29.450	30.100	29.200	30.050	29.160	819,378
2022-09-26	30.400	30.450	29.400	29.500	28.626	1,312,809
2022-09-23	31.450	31.500	30.400	30.500	29.596	942,236
2022-09-22	30.700	31.600	30.700	31.250	30.324	1,197,637
2022-09-21	31.400	31.500	30.650	30.700	29.790	1,129,426
2022-09-20	31.200	31.500	31.100	31.250	30.324	526,609
2022-09-19	32.250	32.250	31.000	31.150	30.227	1,810,633
2022-09-16	33.000	33.000	32.200	32.250	31.294	1,335,379
2022-09-15	33.650	33.800	32.800	32.800	31.828	1,833,381
2022-09-14	32.600	33.500	32.300	33.400	32.410	1,620,597
2022-09-13	33.200	33.650	32.650	33.050	32.071	2,552,075
2022-09-12	33.200	33.300	32.250	33.050	32.071	1,491,921
2022-09-08	33.150	33.150	32.350	32.800	31.828	1,090,311
2022-09-07	32.750	33.000	32.400	32.600	31.634	970,120
2022-09-06	33.550	33.650	32.000	32.650	31.683	3,303,116
2022-09-05	34.150	34.350	33.250	33.250	32.265	2,528,545
2022-09-02	34.050	34.600	33.650	33.850	32.847	3,699,274
2022-09-01	33.900	34.350	33.600	33.850	32.847	4,158,573
2022-08-31	34.200	35.100	33.850	34.050	33.041	8,239,904
2022-08-30	33.500	34.100	33.450	34.100	33.090	4,343,409
2022-08-29	32.700	34.700	32.300	33.650	32.653	11,672,699
2022-08-26	32.700	34.000	32.600	33.100	32.119	10,350,555
2022-08-25	32.300	32.450	31.600	32.450	31.489	6,607,214
2022-08-24	32.500	32.900	31.800	32.300	31.343	9,694,266
2022-08-23	35.900	36.200	32.100	33.100	32.119	41,190,732
2022-08-22	32.500	34.350	32.000	34.350	33.332	14,885,311
2022-08-19	30.400	31.750	29.850	31.250	30.324	10,098,472
2022-08-18	29.650	30.150	29.500	29.750	28.869	1,950,069
2022-08-17	29.950	30.000	29.250	29.550	28.674	989,451
2022-08-16	29.200	29.800	29.150	29.600	28.723	1,741,345
2022-08-15	28.650	29.150	28.650	29.000	28.141	1,186,601
2022-08-12	28.700	28.700	28.450	28.600	27.753	284,803
2022-08-11	28.600	28.800	28.350	28.550	27.704	516,864
2022-08-10	28.400	28.700	28.300	28.550	27.704	841,663

← NewerPage 17 of 21 · 1,215 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.