Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	31.700	31.700	31.250	31.400	31.400	140,120
2025-07-28	31.800	32.000	31.700	31.700	31.700	117,452
2025-07-25	31.600	31.600	31.450	31.550	31.550	62,450
2025-07-24	31.450	31.550	31.400	31.450	31.450	101,725
2025-07-23	31.450	31.650	31.400	31.450	31.450	125,382
2025-07-22	31.550	31.650	31.400	31.400	31.400	161,368
2025-07-21	31.600	31.700	31.500	31.650	31.650	108,101
2025-07-18	31.800	31.900	31.550	31.600	31.600	86,505
2025-07-17	31.450	31.800	31.450	31.700	31.700	85,092
2025-07-16	31.450	31.550	31.350	31.400	31.400	138,369
2025-07-15	31.750	31.950	31.500	31.500	31.500	159,166
2025-07-14	31.600	31.600	31.350	31.350	31.350	123,200
2025-07-11	31.550	31.700	31.500	31.600	31.600	112,278
2025-07-10	32.350	32.600	32.200	32.550	31.550	379,854
2025-07-09	32.450	32.500	32.250	32.300	31.308	239,568
2025-07-08	32.550	32.550	32.250	32.300	31.308	283,387
2025-07-07	32.750	32.850	32.650	32.700	31.695	200,913
2025-07-04	32.800	32.850	32.450	32.700	32.700	284,080
2025-07-03	32.800	33.000	32.750	32.800	32.800	204,399
2025-07-02	32.900	33.000	32.650	32.800	32.800	183,200
2025-07-01	32.750	33.050	32.600	32.850	32.850	327,773
2025-06-30	32.650	32.750	32.350	32.600	32.600	216,561
2025-06-27	32.600	32.800	32.400	32.650	32.650	240,129
2025-06-26	32.250	32.500	32.200	32.300	32.300	78,529
2025-06-25	32.050	32.500	32.050	32.200	32.200	76,243
2025-06-24	32.100	32.250	32.050	32.200	32.200	100,534
2025-06-23	32.000	32.300	31.700	31.750	31.750	101,968
2025-06-20	31.950	32.300	31.700	32.300	32.300	158,535
2025-06-19	32.150	32.250	31.700	31.900	31.900	199,693
2025-06-18	32.550	32.550	32.150	32.150	32.150	114,505
2025-06-17	32.500	32.700	32.450	32.550	32.550	111,841
2025-06-16	32.600	32.750	32.350	32.600	32.600	73,059
2025-06-13	32.300	32.750	32.300	32.650	32.650	159,019
2025-06-12	32.750	32.800	32.450	32.500	32.500	114,442
2025-06-11	32.900	33.000	32.650	32.700	32.700	132,130
2025-06-10	32.600	32.850	32.600	32.650	32.650	91,779
2025-06-09	32.800	32.800	32.550	32.600	32.600	106,002
2025-06-06	32.500	32.700	32.350	32.600	32.600	92,643
2025-06-05	33.100	33.100	32.550	32.550	32.550	174,941
2025-06-04	32.200	33.200	32.000	33.100	33.100	354,601
2025-06-03	32.750	32.900	32.150	32.200	32.200	183,375
2025-06-02	33.000	33.000	32.600	32.750	32.750	225,310
2025-05-29	33.000	33.200	33.000	33.000	33.000	191,969
2025-05-28	32.800	33.100	32.600	33.000	33.000	184,588
2025-05-27	33.200	33.350	32.600	32.650	32.650	192,899
2025-05-26	33.350	33.450	33.200	33.200	33.200	192,561
2025-05-23	33.550	33.650	33.250	33.350	33.350	167,994
2025-05-22	33.500	33.550	33.300	33.550	33.550	338,317
2025-05-21	33.600	33.800	33.550	33.550	33.550	435,817
2025-05-20	33.100	33.650	33.100	33.500	33.500	512,361
2025-05-19	32.950	33.500	32.800	33.050	33.050	514,080
2025-05-16	32.800	33.000	32.700	32.750	32.750	566,962
2025-05-15	32.500	32.750	32.300	32.450	32.450	200,848
2025-05-14	32.550	32.600	32.250	32.500	32.500	170,968
2025-05-13	32.550	32.850	32.300	32.400	32.400	253,613
2025-05-12	31.950	32.700	31.950	32.400	32.400	523,100
2025-05-09	31.900	32.000	31.750	31.950	31.950	109,292
2025-05-08	32.050	32.150	31.850	31.900	31.900	189,426
2025-05-07	32.000	32.100	31.800	31.900	31.900	167,547
2025-05-06	31.700	32.000	31.650	32.000	32.000	207,782

← NewerPage 6 of 21 · 1,215 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.