Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	31.800	31.900	31.750	31.750	31.750	95,443
2026-04-27	31.650	32.000	31.200	31.900	31.900	337,398
2026-04-24	31.850	31.850	31.600	31.650	31.650	206,707
2026-04-23	32.350	32.350	31.550	31.850	31.850	438,482
2026-04-22	32.150	32.350	31.850	32.300	32.300	598,680
2026-04-21	32.100	32.150	31.800	31.900	31.900	381,683
2026-04-20	32.150	32.200	31.950	32.200	32.200	301,131
2026-04-17	32.050	32.250	31.900	32.150	32.150	493,685
2026-04-16	31.900	32.150	31.850	32.100	32.100	488,762
2026-04-15	31.900	32.000	31.550	32.000	32.000	507,896
2026-04-14	31.950	31.950	31.600	31.750	31.750	322,631
2026-04-13	31.700	31.750	31.500	31.700	31.700	219,138
2026-04-10	31.450	31.700	31.450	31.600	31.600	258,027
2026-04-09	31.650	31.650	31.450	31.450	31.450	170,402
2026-04-08	31.850	31.850	31.500	31.650	31.650	360,546
2026-04-07	31.450	31.750	31.200	31.750	31.750	466,644
2026-04-02	31.600	31.600	31.200	31.300	31.300	348,326
2026-04-01	30.850	31.700	30.700	31.500	31.500	955,850
2026-03-31	30.800	31.000	30.650	30.700	30.700	147,260
2026-03-30	31.000	31.050	30.800	31.000	31.000	88,226
2026-03-27	30.850	31.050	30.800	31.000	31.000	99,575
2026-03-26	31.300	31.300	30.800	30.850	30.850	286,729
2026-03-25	31.400	31.400	31.050	31.300	31.300	235,760
2026-03-24	31.000	31.250	30.800	31.250	31.250	565,536
2026-03-23	30.700	31.000	30.600	30.950	30.950	210,100
2026-03-20	30.700	31.100	30.700	31.000	31.000	210,007
2026-03-19	30.750	30.950	30.650	30.700	30.700	259,655
2026-03-18	31.350	31.350	30.800	31.050	31.050	422,751
2026-03-17	31.000	31.250	30.850	31.200	31.200	373,509
2026-03-16	30.750	31.100	30.750	30.900	30.900	243,751
2026-03-13	30.700	30.950	30.700	30.850	30.850	174,786
2026-03-12	30.950	31.250	30.800	30.900	30.900	274,735
2026-03-11	30.700	31.450	30.700	31.100	31.100	400,802
2026-03-10	30.350	30.750	30.350	30.550	30.550	340,934
2026-03-09	30.200	30.600	30.050	30.600	30.600	436,975
2026-03-06	30.750	30.800	30.500	30.800	30.800	161,039
2026-03-05	30.400	30.750	30.300	30.750	30.750	209,116
2026-03-04	30.400	30.400	29.800	30.300	30.300	619,812
2026-03-03	30.500	30.650	30.400	30.400	30.400	252,967
2026-03-02	30.500	30.750	30.400	30.650	30.650	165,406
2026-02-26	30.700	30.850	30.550	30.750	30.750	173,464
2026-02-25	30.800	30.900	30.650	30.700	30.700	250,493
2026-02-24	31.050	31.050	30.750	30.850	30.850	229,971
2026-02-23	30.650	31.050	30.650	30.900	30.900	259,987
2026-02-11	30.650	30.650	30.400	30.550	30.550	212,182
2026-02-10	30.650	30.650	30.500	30.650	30.650	214,105
2026-02-09	30.600	30.750	30.550	30.650	30.650	156,372
2026-02-06	30.750	30.750	30.500	30.600	30.600	225,616
2026-02-05	30.900	30.900	30.700	30.750	30.750	91,513
2026-02-04	30.700	30.850	30.700	30.750	30.750	128,590
2026-02-03	30.900	31.050	30.700	30.700	30.700	126,541
2026-02-02	30.950	30.950	30.550	30.850	30.850	267,324
2026-01-30	31.300	31.300	30.750	31.050	31.050	178,207
2026-01-29	31.300	31.550	31.150	31.200	31.200	283,921
2026-01-28	31.450	31.500	31.250	31.300	31.300	303,555
2026-01-27	30.950	31.350	30.950	31.150	31.150	401,325
2026-01-26	31.050	31.150	30.900	31.000	31.000	181,583
2026-01-23	31.000	31.150	30.750	31.100	31.100	287,907
2026-01-22	30.950	31.050	30.750	30.950	30.950	180,977
2026-01-21	30.800	30.900	30.550	30.900	30.900	311,005

← NewerPage 3 of 5 · 244 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.