Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	31.100	31.600	31.050	31.450	31.450	314,720
2025-02-03	30.750	31.050	30.600	30.900	30.900	189,091
2025-01-22	30.800	30.800	30.550	30.800	30.800	123,440
2025-01-21	30.950	31.000	30.700	30.750	30.750	92,043
2025-01-20	31.000	31.000	30.550	30.850	30.850	131,327
2025-01-17	31.000	31.100	30.550	30.800	30.800	116,324
2025-01-16	30.700	30.900	30.600	30.750	30.750	133,946
2025-01-15	30.600	30.700	30.450	30.650	30.650	134,274
2025-01-14	30.600	30.850	30.600	30.600	30.600	110,151
2025-01-13	30.650	30.700	30.050	30.550	30.550	303,846
2025-01-10	31.200	31.500	30.600	30.650	30.650	230,806
2025-01-09	31.000	31.400	31.000	31.200	31.200	272,698
2025-01-08	31.000	31.100	30.850	31.000	31.000	152,800
2025-01-07	30.850	31.200	30.850	31.100	31.100	192,264
2025-01-06	31.050	31.300	30.600	31.000	31.000	260,176
2025-01-03	30.950	31.100	30.750	31.100	31.100	311,672
2025-01-02	31.150	31.150	30.650	31.000	31.000	203,117
2024-12-31	30.700	31.200	30.100	31.200	31.200	450,627
2024-12-30	30.800	30.800	30.350	30.800	30.800	344,377
2024-12-27	30.550	30.900	30.350	30.750	30.750	634,590
2024-12-26	29.400	30.750	29.400	30.550	30.550	612,629
2024-12-25	29.500	29.500	29.250	29.400	29.400	124,329
2024-12-24	29.400	29.500	29.300	29.400	29.400	105,388
2024-12-23	29.600	29.600	29.300	29.300	29.300	221,672
2024-12-20	29.100	29.600	29.000	29.600	29.600	317,560
2024-12-19	29.100	29.150	28.900	29.100	29.100	184,538
2024-12-18	28.650	29.100	28.650	29.100	29.100	241,491
2024-12-17	28.850	28.850	28.600	28.650	28.650	408,665
2024-12-16	29.300	29.300	28.800	28.850	28.850	377,724
2024-12-13	29.950	29.950	29.000	29.200	29.200	560,782
2024-12-12	30.050	30.150	29.950	29.950	29.950	411,787
2024-12-11	30.500	30.500	29.950	30.050	30.050	427,440
2024-12-10	30.600	30.600	30.250	30.500	30.500	271,099
2024-12-09	30.950	30.950	30.500	30.600	30.600	189,848
2024-12-06	31.000	31.000	29.900	30.750	30.750	258,824
2024-12-05	30.900	31.000	30.850	30.950	30.950	101,248
2024-12-04	30.850	31.050	30.800	31.000	31.000	130,045
2024-12-03	31.050	31.050	30.850	31.000	31.000	78,125
2024-12-02	31.000	31.250	30.850	30.850	30.850	173,204
2024-11-29	30.650	30.950	30.600	30.850	30.850	189,415
2024-11-28	31.000	31.000	30.600	30.600	30.600	154,248
2024-11-27	31.150	31.400	31.000	31.000	31.000	117,421
2024-11-26	31.150	31.350	31.150	31.250	31.250	142,988
2024-11-25	31.000	31.200	30.950	31.150	31.150	127,748
2024-11-22	31.300	31.300	31.050	31.150	31.150	100,275
2024-11-21	31.600	31.600	31.100	31.100	31.100	252,145
2024-11-20	30.900	31.350	30.900	31.200	31.200	221,113
2024-11-19	30.550	30.900	30.550	30.800	30.800	123,298
2024-11-18	30.400	30.500	30.400	30.500	30.500	146,852
2024-11-15	30.400	30.600	30.400	30.450	30.450	114,615
2024-11-14	30.500	30.600	30.400	30.450	30.450	124,075
2024-11-13	30.550	30.700	30.500	30.500	30.500	167,031
2024-11-12	30.500	30.650	30.450	30.600	30.600	179,637
2024-11-11	30.800	30.850	30.450	30.650	30.650	218,798
2024-11-08	30.600	30.700	30.400	30.400	30.400	627,674
2024-11-07	30.600	30.800	30.600	30.650	30.650	160,177
2024-11-06	30.650	30.700	30.550	30.600	30.600	220,964
2024-11-05	30.800	30.800	30.600	30.650	30.650	124,905
2024-11-04	30.800	30.900	30.550	30.650	30.650	202,696
2024-11-01	30.700	30.800	30.550	30.800	30.800	237,835

← NewerPage 8 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.