Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	31.700	31.700	31.500	31.550	31.550	113,733
2025-10-22	31.650	31.850	31.650	31.750	31.750	84,020
2025-10-21	31.850	31.850	31.600	31.650	31.650	128,112
2025-10-20	32.000	32.150	31.550	31.850	31.850	228,190
2025-10-17	31.900	32.200	31.900	32.050	32.050	372,703
2025-10-16	32.000	32.000	31.650	31.950	31.950	413,772
2025-10-15	31.550	32.000	31.550	32.000	32.000	447,642
2025-10-14	30.850	31.950	30.850	31.500	31.500	777,386
2025-10-13	30.950	30.950	30.050	30.850	30.850	433,289
2025-10-09	30.300	30.350	30.100	30.300	30.300	161,768
2025-10-08	30.200	30.450	30.050	30.350	30.350	208,240
2025-10-07	30.600	30.600	30.200	30.200	30.200	305,124
2025-10-03	30.950	30.950	30.550	30.600	30.600	78,920
2025-10-02	30.700	30.850	30.650	30.850	30.850	97,766
2025-10-01	30.500	30.750	30.500	30.750	30.750	124,040
2025-09-30	30.600	30.650	30.500	30.550	30.550	66,166
2025-09-29	30.600	30.600	30.600	30.600	30.600	0
2025-09-26	30.900	30.950	30.550	30.600	30.600	73,242
2025-09-25	30.850	30.950	30.800	30.900	30.900	186,591
2025-09-24	30.600	30.800	30.600	30.700	30.700	115,273
2025-09-23	30.700	30.700	30.500	30.550	30.550	151,371
2025-09-22	30.600	30.750	30.600	30.650	30.650	103,962
2025-09-19	30.500	30.700	30.500	30.600	30.600	81,959
2025-09-18	30.600	30.700	30.450	30.500	30.500	312,958
2025-09-17	30.650	30.650	30.550	30.600	30.600	221,350
2025-09-16	30.700	30.900	30.600	30.600	30.600	107,400
2025-09-15	30.600	30.950	30.550	30.700	30.700	157,776
2025-09-12	30.600	30.750	30.500	30.600	30.600	149,780
2025-09-11	31.150	31.150	30.550	30.600	30.600	353,317
2025-09-10	31.200	31.300	31.050	31.150	31.150	89,737
2025-09-09	31.200	31.350	31.000	31.300	31.300	263,545
2025-09-08	31.450	31.450	31.200	31.200	31.200	132,767
2025-09-05	31.550	31.550	31.350	31.450	31.450	75,428
2025-09-04	31.600	31.600	31.300	31.550	31.550	175,130
2025-09-03	31.300	31.650	31.300	31.550	31.550	653,356
2025-09-02	31.200	31.400	30.500	31.300	31.300	205,269
2025-09-01	31.048	31.095	30.810	31.000	31.000	271,422
2025-08-29	30.905	31.000	30.762	30.905	30.905	223,721
2025-08-28	30.857	31.048	30.714	30.905	30.905	270,834
2025-08-27	30.762	31.000	30.667	30.905	30.905	226,501
2025-08-26	32.350	32.450	32.150	32.350	32.350	103,487
2025-08-25	32.300	32.500	32.200	32.350	32.350	163,391
2025-08-22	32.000	32.200	32.000	32.150	32.150	194,121
2025-08-21	32.150	32.150	31.900	32.100	32.100	112,124
2025-08-20	32.050	32.050	31.850	31.900	31.900	98,711
2025-08-19	31.850	32.150	31.850	32.100	32.100	218,950
2025-08-18	31.900	32.150	31.900	31.950	31.950	99,475
2025-08-15	32.150	32.150	31.850	31.950	31.950	103,437
2025-08-14	31.700	32.150	31.700	32.150	32.150	187,160
2025-08-13	31.800	31.900	31.700	31.700	31.700	492,560
2025-08-12	32.050	32.450	32.000	32.300	32.300	257,734
2025-08-11	31.800	31.800	31.700	31.700	31.700	71,163
2025-08-08	31.750	31.900	31.700	31.800	31.800	93,414
2025-08-07	31.900	31.900	31.700	31.750	31.750	101,000
2025-08-06	32.250	32.250	31.800	31.900	31.900	97,507
2025-08-05	32.000	32.300	31.950	32.050	32.050	169,257
2025-08-04	31.550	32.050	31.400	32.000	32.000	526,616
2025-08-01	31.100	31.650	31.100	31.550	31.550	84,041
2025-07-31	31.500	31.500	31.150	31.350	31.350	198,560
2025-07-30	31.400	31.500	31.300	31.450	31.450	167,067

← NewerPage 5 of 21 · 1,219 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.