Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	28.650	28.950	28.600	28.850	27.799	298,530
2022-02-14	28.950	28.950	28.550	28.700	27.654	550,642
2022-02-11	29.300	29.350	29.000	29.000	27.943	412,971
2022-02-10	29.300	29.400	29.100	29.350	28.281	536,580
2022-02-09	29.300	29.400	29.050	29.350	28.281	1,063,644
2022-02-08	28.750	29.700	28.750	29.150	28.088	2,089,732
2022-02-07	28.650	28.900	28.550	28.750	27.702	357,017
2022-01-26	28.700	28.950	28.500	28.550	27.510	620,072
2022-01-25	28.800	29.100	28.700	28.700	27.654	1,329,306
2022-01-24	28.850	29.050	28.600	28.800	27.751	705,610
2022-01-21	29.650	30.050	29.100	29.100	28.040	2,716,994
2022-01-20	29.550	29.850	28.650	29.700	28.618	3,542,523
2022-01-19	28.050	29.750	27.800	29.700	28.618	3,097,370
2022-01-18	28.650	28.750	28.050	28.100	27.076	1,639,072
2022-01-17	28.650	28.750	28.550	28.550	27.510	385,512
2022-01-14	28.900	28.900	28.550	28.600	27.558	714,797
2022-01-13	28.800	29.050	28.700	28.900	27.847	751,794
2022-01-12	28.900	28.900	28.600	28.800	27.751	482,571
2022-01-11	29.050	29.050	28.650	28.700	27.654	643,262
2022-01-10	28.950	29.350	28.700	28.900	27.847	1,516,846
2022-01-07	28.950	28.950	28.550	28.800	27.751	1,144,302
2022-01-06	28.850	29.200	28.650	28.800	27.751	767,201
2022-01-05	29.400	29.400	28.600	28.750	27.702	1,481,150
2022-01-04	29.600	29.650	29.150	29.250	28.184	1,195,488
2022-01-03	29.000	29.650	29.000	29.400	28.329	4,049,284
2021-12-30	28.950	28.950	28.750	28.900	27.847	475,779
2021-12-29	28.750	29.000	28.700	28.800	27.751	857,010
2021-12-28	28.750	28.800	28.600	28.750	27.702	598,325
2021-12-27	28.700	28.750	28.600	28.750	27.702	552,864
2021-12-24	28.750	28.800	28.650	28.700	27.654	422,383
2021-12-23	28.900	28.950	28.650	28.850	27.799	497,118
2021-12-22	28.750	28.900	28.700	28.900	27.847	490,132
2021-12-21	28.950	28.950	28.600	28.750	27.702	362,423
2021-12-20	28.750	28.850	28.600	28.750	27.702	629,246
2021-12-17	28.600	28.900	28.550	28.750	27.702	893,845
2021-12-16	28.650	28.850	28.550	28.600	27.558	892,227
2021-12-15	28.700	28.750	28.600	28.600	27.558	658,820
2021-12-14	29.050	29.250	28.700	28.700	27.654	1,310,182
2021-12-13	29.200	29.200	28.900	29.100	28.040	1,116,694
2021-12-10	29.000	29.400	28.950	29.050	27.991	1,576,003
2021-12-09	28.900	29.200	28.850	28.850	27.799	607,075
2021-12-08	28.900	29.200	28.750	28.900	27.847	1,380,003
2021-12-07	28.700	28.850	28.700	28.750	27.702	854,875
2021-12-06	28.850	28.950	28.700	28.750	27.702	737,941
2021-12-03	28.700	28.900	28.650	28.850	27.799	741,414
2021-12-02	29.000	29.000	28.650	28.700	27.654	1,010,589
2021-12-01	28.750	29.100	28.750	28.850	27.799	864,437
2021-11-30	29.100	29.200	28.800	28.950	27.895	1,598,639
2021-11-29	29.500	30.500	29.050	29.100	28.040	6,263,920
2021-11-26	28.950	29.600	28.850	29.000	27.943	2,862,481
2021-11-25	29.250	29.400	28.950	28.950	27.895	1,524,780
2021-11-24	28.750	29.100	28.650	29.100	28.040	1,046,850
2021-11-23	29.050	29.300	28.550	28.650	27.606	1,932,191
2021-11-22	29.050	29.100	28.850	28.900	27.847	694,610
2021-11-19	29.300	29.350	28.850	28.900	27.847	1,252,476
2021-11-18	29.700	29.700	28.850	29.150	28.088	1,554,989
2021-11-17	29.200	29.250	28.850	28.950	27.895	3,023,384
2021-11-16	29.300	29.850	29.150	29.600	28.521	2,343,599
2021-11-15	29.300	29.450	28.850	29.250	28.184	2,151,177
2021-11-12	29.350	29.400	28.950	29.100	28.040	1,890,191

← NewerPage 20 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.