Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	31.000	31.000	30.800	30.800	30.800	148,284
2026-01-19	30.900	31.000	30.800	30.900	30.900	355,596
2026-01-16	31.100	31.150	30.800	31.000	31.000	279,432
2026-01-15	30.950	31.150	30.750	30.850	30.850	218,576
2026-01-14	30.800	30.900	30.700	30.850	30.850	201,777
2026-01-13	30.600	30.800	30.450	30.500	30.500	147,792
2026-01-12	30.550	30.750	30.500	30.600	30.600	133,772
2026-01-09	30.400	30.700	30.400	30.550	30.550	189,122
2026-01-08	30.250	30.400	30.200	30.350	30.350	142,684
2026-01-07	30.250	30.300	30.100	30.250	30.250	207,975
2026-01-06	30.050	30.400	30.050	30.200	30.200	176,000
2026-01-05	30.500	30.500	30.050	30.200	30.200	289,695
2026-01-02	30.500	30.550	30.450	30.500	30.500	81,784
2025-12-31	30.550	30.600	30.350	30.500	30.500	110,581
2025-12-30	30.500	30.600	30.350	30.550	30.550	95,357
2025-12-29	30.550	30.550	30.400	30.450	30.450	110,148
2025-12-26	30.500	30.550	30.300	30.400	30.400	83,997
2025-12-24	30.550	30.550	30.350	30.450	30.450	77,874
2025-12-23	30.500	30.600	30.450	30.500	30.500	60,276
2025-12-22	30.600	30.750	30.450	30.600	30.600	109,851
2025-12-19	30.500	30.550	30.400	30.500	30.500	109,328
2025-12-18	30.450	30.650	30.400	30.500	30.500	106,971
2025-12-17	30.700	30.750	30.450	30.450	30.450	73,746
2025-12-16	30.650	30.700	30.450	30.550	30.550	183,454
2025-12-15	30.450	30.850	30.450	30.800	30.800	113,464
2025-12-12	30.700	30.800	30.600	30.700	30.700	85,145
2025-12-11	30.650	30.650	30.450	30.500	30.500	606,269
2025-12-10	30.500	30.750	30.100	30.450	30.450	287,956
2025-12-09	30.600	30.700	30.550	30.700	30.700	70,091
2025-12-08	30.500	30.700	30.500	30.650	30.650	137,833
2025-12-05	31.000	31.000	30.450	30.750	30.750	415,688
2025-12-04	31.050	31.150	30.950	31.000	31.000	86,759
2025-12-03	31.000	31.250	31.000	31.050	31.050	93,952
2025-12-02	30.950	31.200	30.850	31.150	31.150	151,425
2025-12-01	31.000	31.200	30.950	30.950	30.950	101,943
2025-11-28	31.150	31.250	31.000	31.100	31.100	94,151
2025-11-27	31.200	31.300	31.100	31.150	31.150	112,803
2025-11-26	30.700	31.450	30.700	31.250	31.250	362,507
2025-11-25	30.750	30.900	30.600	30.650	30.650	104,014
2025-11-24	30.500	30.800	30.350	30.800	30.800	181,017
2025-11-21	30.450	30.650	30.350	30.500	30.500	114,086
2025-11-20	30.400	30.700	30.350	30.450	30.450	257,361
2025-11-19	30.150	30.400	30.100	30.350	30.350	273,955
2025-11-18	30.400	30.450	30.000	30.050	30.050	405,220
2025-11-17	30.900	30.900	30.300	30.550	30.550	580,160
2025-11-14	31.000	31.100	30.550	30.900	30.900	203,538
2025-11-13	31.250	31.250	31.000	31.050	31.050	457,910
2025-11-12	31.250	31.400	31.200	31.250	31.250	306,885
2025-11-11	31.300	31.750	31.300	31.500	31.500	315,300
2025-11-10	32.000	32.050	31.850	31.950	31.950	203,779
2025-11-07	31.900	32.250	31.800	32.000	32.000	240,900
2025-11-06	31.950	32.100	31.650	31.850	31.850	150,524
2025-11-05	32.150	32.150	31.800	32.000	32.000	136,078
2025-11-04	32.250	32.450	32.050	32.100	32.100	444,222
2025-11-03	32.150	32.300	31.800	32.250	32.250	521,135
2025-10-31	31.250	32.600	31.100	32.150	32.150	803,339
2025-10-30	31.100	31.150	31.000	31.150	31.150	192,360
2025-10-29	31.250	31.250	31.000	31.100	31.100	206,419
2025-10-28	31.250	31.400	31.200	31.250	31.250	174,326
2025-10-27	31.550	31.550	31.250	31.250	31.250	267,398

← NewerPage 4 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.