Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.991	31.038	30.566	30.708	29.708	907,353
2026-07-22	31.038	31.038	30.755	30.991	29.981	773,382
2026-07-21	30.519	31.085	30.519	30.849	29.844	399,935
2026-07-20	30.613	30.755	30.283	30.519	29.525	470,746
2026-07-17	32.400	32.500	32.000	32.250	32.250	459,071
2026-07-16	32.850	32.850	32.450	32.500	32.500	824,020
2026-07-15	32.950	32.950	32.650	32.850	32.850	195,055
2026-07-14	33.200	33.200	32.400	32.750	32.750	302,100
2026-07-13	33.000	33.250	32.850	32.950	32.950	320,453
2026-07-10	33.100	33.100	33.100	33.100	33.100	0
2026-07-09	33.450	33.450	32.900	33.100	33.100	204,114
2026-07-08	33.950	34.100	33.150	33.300	33.300	392,301
2026-07-07	34.100	34.100	33.300	33.650	33.650	671,711
2026-07-06	33.800	34.550	33.650	33.800	33.800	912,554
2026-07-03	33.100	33.900	33.100	33.600	33.600	558,967
2026-07-02	32.800	33.100	32.700	32.900	32.900	267,306
2026-07-01	32.900	32.900	32.500	32.800	32.800	271,217
2026-06-30	32.900	32.950	32.500	32.650	32.650	410,747
2026-06-29	32.150	32.900	32.150	32.700	32.700	573,603
2026-06-26	32.350	32.500	32.000	32.000	32.000	314,855
2026-06-25	32.300	32.600	32.150	32.350	32.350	282,845
2026-06-24	31.900	32.300	31.750	32.300	32.300	661,573
2026-06-23	32.100	32.100	31.750	31.850	31.850	232,908
2026-06-22	31.950	32.150	31.650	32.100	32.100	575,779
2026-06-18	31.900	31.950	31.650	31.900	31.900	381,063
2026-06-17	31.600	31.850	31.600	31.850	31.850	235,990
2026-06-16	31.450	31.650	31.300	31.650	31.650	227,343
2026-06-15	31.450	31.750	31.400	31.450	31.450	354,928
2026-06-12	31.400	31.650	31.000	31.500	31.500	415,140
2026-06-11	31.350	31.400	30.950	31.100	31.100	222,573
2026-06-10	31.250	31.450	31.250	31.300	31.300	191,541
2026-06-09	31.200	31.700	31.200	31.250	31.250	482,316
2026-06-08	31.150	31.400	30.950	31.350	31.350	381,699
2026-06-05	31.450	31.550	31.250	31.450	31.450	439,300
2026-06-04	30.900	31.400	30.850	31.350	31.350	571,634
2026-06-03	31.300	31.300	30.800	30.900	30.900	465,301
2026-06-02	31.100	31.300	30.850	31.300	31.300	555,740
2026-06-01	30.650	31.000	30.500	31.000	31.000	668,106
2026-05-29	30.750	30.850	30.600	30.700	30.700	532,048
2026-05-28	30.550	30.850	30.550	30.700	30.700	429,879
2026-05-27	30.500	30.650	30.350	30.600	30.600	316,704
2026-05-26	30.500	30.600	30.400	30.500	30.500	353,723
2026-05-25	30.750	30.750	30.400	30.500	30.500	551,789
2026-05-22	30.800	30.850	30.550	30.750	30.750	279,314
2026-05-21	30.650	30.850	30.550	30.800	30.800	335,963
2026-05-20	30.600	30.700	30.400	30.650	30.650	325,000
2026-05-19	30.450	31.000	30.450	30.550	30.550	339,298
2026-05-18	30.600	30.600	30.400	30.600	30.600	281,238
2026-05-15	30.650	30.700	30.500	30.600	30.600	259,581
2026-05-14	30.550	30.800	30.550	30.650	30.650	255,383
2026-05-13	30.850	30.850	29.800	30.800	30.800	474,538
2026-05-12	30.550	30.950	30.450	30.950	30.950	580,909
2026-05-11	30.650	30.750	30.450	30.550	30.550	482,883
2026-05-08	30.700	30.900	30.550	30.650	30.650	308,157
2026-05-07	31.000	31.000	30.650	30.750	30.750	367,030
2026-05-06	31.400	31.400	30.900	30.900	30.900	556,304
2026-05-05	31.350	31.600	31.350	31.500	31.500	106,818
2026-05-04	31.500	31.550	31.250	31.450	31.450	256,919
2026-04-30	31.850	32.000	31.450	31.500	31.500	257,975
2026-04-29	31.850	31.950	31.700	31.850	31.850	108,080

← NewerPage 2 of 3 · 127 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.