Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	28.200	28.250	27.850	28.150	27.124	723,230
2022-05-13	27.400	27.900	27.400	27.800	26.787	1,140,478
2022-05-12	27.750	27.850	27.500	27.500	26.498	1,947,419
2022-05-11	28.350	28.700	27.750	27.750	26.739	1,468,997
2022-05-10	28.500	28.500	27.700	28.100	27.076	2,319,840
2022-05-09	29.550	29.700	28.500	28.500	27.462	2,201,395
2022-05-06	29.500	29.850	28.950	29.150	28.088	3,060,919
2022-05-05	29.000	29.400	28.800	29.250	28.184	3,950,188
2022-05-04	30.000	30.000	28.800	28.900	27.847	2,759,228
2022-05-03	30.200	30.350	29.450	29.500	28.425	2,559,445
2022-04-29	30.450	30.800	29.750	30.000	28.907	4,153,907
2022-04-28	30.050	31.250	30.000	30.500	29.389	9,821,251
2022-04-27	29.850	32.000	29.650	31.000	29.870	18,806,648
2022-04-26	32.200	32.200	29.500	29.500	28.425	10,601,594
2022-04-25	33.100	36.000	31.200	31.200	30.063	35,653,983
2022-04-22	31.700	34.250	31.550	32.950	31.749	29,815,852
2022-04-21	30.550	32.700	30.250	31.900	30.738	17,309,840
2022-04-20	30.750	30.950	29.750	30.200	29.100	10,945,066
2022-04-19	34.600	34.600	30.000	30.000	28.907	27,012,006
2022-04-18	29.450	31.500	28.950	31.500	30.352	17,316,331
2022-04-15	28.400	28.850	28.300	28.650	27.606	1,180,332
2022-04-14	28.200	28.400	28.200	28.200	27.172	567,217
2022-04-13	28.250	28.300	27.950	28.050	27.028	974,652
2022-04-12	28.900	28.900	27.850	28.250	27.221	2,001,734
2022-04-11	29.950	30.500	29.150	29.150	28.088	7,640,334
2022-04-08	29.350	30.200	29.350	29.750	28.666	6,688,733
2022-04-07	28.950	29.200	28.600	28.750	27.702	982,247
2022-04-06	28.450	28.850	28.450	28.750	27.702	726,334
2022-04-01	28.250	28.400	28.250	28.300	27.269	192,341
2022-03-31	28.500	28.500	28.200	28.250	27.221	226,054
2022-03-30	28.300	28.550	28.250	28.500	27.462	253,686
2022-03-29	28.200	28.500	28.150	28.450	27.413	342,416
2022-03-28	28.450	28.800	28.200	28.200	27.172	754,523
2022-03-25	28.500	28.500	28.250	28.350	27.317	293,393
2022-03-24	28.350	28.550	28.200	28.450	27.413	545,059
2022-03-23	28.200	28.400	28.100	28.300	27.269	468,489
2022-03-22	28.300	28.300	28.000	28.100	27.076	158,396
2022-03-21	28.200	28.300	28.100	28.150	27.124	311,964
2022-03-18	28.000	28.200	27.900	28.100	27.076	502,986
2022-03-17	27.700	28.100	27.700	27.950	26.932	406,099
2022-03-16	27.700	27.800	27.500	27.600	26.594	451,345
2022-03-15	27.950	28.050	27.600	27.600	26.594	435,499
2022-03-14	27.900	28.000	27.700	27.950	26.932	595,696
2022-03-11	28.150	28.200	27.900	27.900	26.883	336,165
2022-03-10	27.800	28.200	27.750	28.100	27.076	605,890
2022-03-09	27.750	27.950	27.700	27.700	26.691	741,849
2022-03-08	28.000	28.050	27.750	27.750	26.739	794,578
2022-03-07	28.550	28.550	28.050	28.100	27.076	839,713
2022-03-04	28.650	28.700	28.550	28.550	27.510	411,692
2022-03-03	28.800	28.850	28.650	28.700	27.654	332,855
2022-03-02	28.750	28.900	28.550	28.750	27.702	457,331
2022-03-01	28.950	28.950	28.600	28.750	27.702	701,270
2022-02-25	28.700	29.000	28.600	28.700	27.654	1,144,967
2022-02-24	29.600	29.750	28.400	28.500	27.462	2,953,293
2022-02-23	30.800	31.250	29.550	30.150	29.051	4,891,042
2022-02-22	29.950	31.550	29.500	30.000	28.907	9,584,159
2022-02-21	29.100	30.250	29.100	29.800	28.714	6,950,136
2022-02-18	28.900	29.000	28.700	28.800	27.751	397,492
2022-02-17	28.950	29.300	28.900	29.000	27.943	544,168
2022-02-16	28.850	29.000	28.750	29.000	27.943	515,826

← NewerPage 19 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.