Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	28.400	28.750	28.200	28.200	27.364	482,489
2022-08-08	28.050	28.200	27.950	28.150	27.316	350,993
2022-08-05	28.000	28.150	27.850	28.050	27.219	402,893
2022-08-04	28.000	28.000	27.400	27.750	26.928	1,379,432
2022-08-03	28.250	28.350	27.950	28.000	27.170	1,152,103
2022-08-02	28.700	28.750	28.200	28.250	27.413	948,206
2022-08-01	28.650	29.400	28.600	28.700	27.850	2,230,711
2022-07-29	28.700	28.700	28.200	28.250	27.413	446,894
2022-07-28	28.400	28.400	28.100	28.200	27.364	455,582
2022-07-27	28.550	28.700	28.300	28.350	27.510	300,282
2022-07-26	28.500	28.650	28.150	28.500	27.656	469,568
2022-07-25	28.450	28.900	28.450	28.500	27.656	788,313
2022-07-22	28.200	28.600	28.150	28.350	27.510	556,321
2022-07-21	28.200	28.350	28.050	28.300	27.462	358,932
2022-07-20	28.700	28.750	28.350	28.500	27.462	540,647
2022-07-19	28.700	28.750	28.200	28.550	27.510	499,030
2022-07-18	28.150	28.500	28.100	28.500	27.462	522,937
2022-07-15	28.200	28.450	27.800	28.050	27.028	953,593
2022-07-14	28.250	28.250	27.950	28.150	27.124	600,614
2022-07-13	28.400	28.500	28.150	28.250	27.221	744,293
2022-07-12	28.750	28.750	27.950	28.150	27.124	1,085,371
2022-07-11	29.350	29.350	28.250	28.750	27.702	1,406,071
2022-07-08	30.100	30.250	29.400	29.400	28.329	1,128,786
2022-07-07	29.300	30.150	29.200	30.000	28.907	1,603,627
2022-07-06	29.900	30.250	29.100	29.100	28.040	1,137,423
2022-07-05	29.900	30.250	29.250	29.950	28.859	1,041,728
2022-07-04	28.850	29.300	28.100	29.100	28.040	1,189,571
2022-07-01	29.400	29.550	28.650	28.700	27.654	1,715,597
2022-06-30	30.800	30.900	29.450	29.750	28.666	1,869,065
2022-06-29	30.000	30.800	29.800	30.400	29.292	2,843,250
2022-06-28	30.200	30.550	29.900	30.000	28.907	2,257,720
2022-06-27	30.100	30.300	29.250	30.100	29.003	2,481,447
2022-06-24	30.000	30.400	29.500	30.000	28.907	4,400,861
2022-06-23	28.350	29.600	28.350	29.100	28.040	2,590,310
2022-06-22	29.150	29.350	28.150	28.550	27.510	1,779,591
2022-06-21	27.700	28.850	27.600	28.850	27.799	1,398,589
2022-06-20	28.850	29.500	27.650	27.650	26.643	2,322,369
2022-06-17	28.600	28.750	28.200	28.500	27.462	1,040,637
2022-06-16	28.600	28.950	28.350	28.900	27.847	1,935,673
2022-06-15	27.850	28.500	27.850	28.350	27.317	1,119,105
2022-06-14	27.550	27.800	27.450	27.750	26.739	1,135,502
2022-06-13	28.400	28.400	27.900	27.950	26.932	655,059
2022-06-10	28.800	28.800	28.350	28.450	27.413	802,770
2022-06-09	28.400	28.400	28.150	28.350	27.317	319,012
2022-06-08	28.300	28.400	28.200	28.250	27.221	491,410
2022-06-07	28.200	28.300	28.100	28.250	27.221	491,117
2022-06-06	28.050	28.250	28.000	28.050	27.028	453,457
2022-06-02	28.150	28.200	27.950	28.000	26.980	515,524
2022-06-01	28.100	28.250	27.950	28.150	27.124	763,164
2022-05-31	28.300	28.300	27.950	28.000	26.980	592,157
2022-05-30	28.000	28.250	27.950	28.250	27.221	804,451
2022-05-27	28.300	28.300	27.950	27.950	26.932	500,278
2022-05-26	28.200	28.250	28.000	28.050	27.028	420,714
2022-05-25	28.300	28.300	27.950	28.200	27.172	613,735
2022-05-24	28.250	28.250	27.750	28.200	27.172	981,559
2022-05-23	28.350	28.350	27.950	28.000	26.980	520,565
2022-05-20	28.200	28.200	27.900	28.100	27.076	431,915
2022-05-19	28.150	28.800	27.900	27.900	26.883	1,204,059
2022-05-18	28.300	28.800	28.150	28.650	27.606	1,263,820
2022-05-17	28.350	28.350	27.950	28.100	27.076	645,818

← NewerPage 18 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.