Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	31.800	31.900	31.250	31.700	31.700	138,120
2025-05-02	31.650	32.000	31.650	31.850	31.850	192,676
2025-04-30	31.900	32.000	31.700	31.750	31.750	153,602
2025-04-29	31.850	31.950	31.850	31.900	31.900	166,534
2025-04-28	31.300	31.950	31.300	31.850	31.850	402,073
2025-04-25	31.100	31.300	31.100	31.250	31.250	102,897
2025-04-24	31.250	31.300	31.000	31.150	31.150	73,979
2025-04-23	31.150	31.250	30.950	31.200	31.200	296,662
2025-04-22	30.600	31.050	30.500	30.750	30.750	122,619
2025-04-21	30.900	30.950	30.700	30.750	30.750	158,396
2025-04-18	31.150	31.150	30.950	31.050	31.050	126,044
2025-04-17	30.950	31.000	30.800	30.950	30.950	136,218
2025-04-16	30.900	31.200	30.900	30.950	30.950	202,148
2025-04-15	31.000	31.100	30.600	30.900	30.900	201,376
2025-04-14	31.100	31.150	30.700	30.700	30.700	288,143
2025-04-11	31.250	31.250	30.400	31.050	31.050	469,757
2025-04-10	30.100	31.550	30.100	31.500	31.500	1,427,499
2025-04-09	29.550	30.000	28.200	29.050	29.050	786,318
2025-04-08	28.100	29.500	27.250	29.500	29.500	1,128,357
2025-04-07	27.950	28.500	27.950	28.100	28.100	1,601,722
2025-04-02	31.000	31.100	30.750	31.050	31.050	133,907
2025-04-01	31.100	31.150	30.950	31.050	31.050	160,701
2025-03-31	31.300	31.300	30.650	31.100	31.100	270,923
2025-03-28	31.750	31.800	31.400	31.700	31.700	170,968
2025-03-27	31.950	32.000	31.700	31.900	31.900	113,611
2025-03-26	31.950	32.000	31.750	32.000	32.000	99,345
2025-03-25	31.950	31.950	31.750	31.950	31.950	115,554
2025-03-24	32.050	32.100	31.900	31.950	31.950	92,308
2025-03-21	32.100	32.200	31.900	32.000	32.000	75,976
2025-03-20	32.100	32.200	31.900	32.100	32.100	206,587
2025-03-19	31.650	31.950	31.650	31.900	31.900	373,277
2025-03-18	31.650	31.750	31.550	31.650	31.650	124,134
2025-03-17	31.550	31.750	31.500	31.600	31.600	97,798
2025-03-14	31.250	31.600	31.250	31.550	31.550	92,945
2025-03-13	31.650	31.650	31.350	31.350	31.350	118,403
2025-03-12	31.950	31.950	31.550	31.600	31.600	114,418
2025-03-11	31.600	31.650	31.150	31.600	31.600	172,388
2025-03-10	31.550	31.800	31.450	31.700	31.700	282,489
2025-03-07	31.700	31.700	31.350	31.400	31.400	117,607
2025-03-06	31.800	31.800	31.500	31.550	31.550	160,357
2025-03-05	31.100	31.450	31.100	31.350	31.350	123,562
2025-03-04	31.300	31.350	31.000	31.300	31.300	161,804
2025-03-03	31.450	31.500	31.300	31.450	31.450	102,332
2025-02-27	31.500	31.850	31.400	31.450	31.450	221,364
2025-02-26	31.450	31.600	31.400	31.500	31.500	131,311
2025-02-25	31.600	31.600	31.300	31.450	31.450	143,828
2025-02-24	31.600	31.950	31.550	31.650	31.650	198,592
2025-02-21	31.500	31.700	31.500	31.600	31.600	154,771
2025-02-20	31.550	31.600	31.400	31.500	31.500	118,002
2025-02-19	31.350	31.600	31.350	31.500	31.500	156,301
2025-02-18	31.600	31.600	31.250	31.350	31.350	93,058
2025-02-17	31.450	31.550	31.400	31.450	31.450	178,523
2025-02-14	31.200	31.500	31.200	31.350	31.350	175,830
2025-02-13	31.100	31.400	30.400	31.200	31.200	132,115
2025-02-12	31.150	31.300	31.050	31.100	31.100	193,667
2025-02-11	31.400	31.500	31.150	31.150	31.150	205,495
2025-02-10	31.600	31.750	31.400	31.600	31.600	167,045
2025-02-07	31.800	31.800	31.500	31.550	31.550	165,988
2025-02-06	31.400	31.800	31.350	31.800	31.800	237,714
2025-02-05	31.700	31.700	31.300	31.350	31.350	233,329

← NewerPage 7 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.