Sinphar Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	30.800	30.950	30.750	30.800	30.800	214,809
2024-10-29	31.000	31.000	30.800	30.800	30.800	174,834
2024-10-28	31.100	31.150	30.900	31.000	31.000	206,279
2024-10-25	31.300	31.300	30.950	31.000	31.000	263,925
2024-10-24	31.250	31.350	31.150	31.250	31.250	198,640
2024-10-23	31.100	31.300	31.100	31.150	31.150	119,311
2024-10-22	31.300	31.300	31.100	31.200	31.200	279,801
2024-10-21	31.100	31.450	31.050	31.250	31.250	521,367
2024-10-18	31.000	31.000	30.750	30.800	30.800	280,647
2024-10-17	30.800	31.000	30.750	30.900	30.900	379,690
2024-10-16	30.900	30.950	30.700	30.800	30.800	466,035
2024-10-15	31.350	31.600	31.000	31.050	31.050	754,278
2024-10-14	31.700	31.700	31.350	31.600	31.600	625,008
2024-10-11	32.400	32.400	31.750	31.750	31.750	1,032,928
2024-10-09	32.550	32.800	32.500	32.500	32.500	357,732
2024-10-08	32.650	32.700	32.550	32.650	32.650	387,163
2024-10-07	32.850	32.850	32.650	32.750	32.750	356,161
2024-10-04	32.550	32.850	32.550	32.850	32.850	213,616
2024-10-01	32.750	32.850	32.600	32.700	32.700	309,790
2024-09-30	32.750	32.850	32.700	32.750	32.750	217,227
2024-09-27	32.700	32.900	32.700	32.850	32.850	271,675
2024-09-26	32.850	32.900	32.700	32.700	32.700	181,663
2024-09-25	32.700	32.900	32.600	32.700	32.700	266,806
2024-09-24	32.800	32.850	32.600	32.650	32.650	275,676
2024-09-23	33.050	33.050	32.800	32.800	32.800	198,540
2024-09-20	32.800	33.000	32.700	32.850	32.850	295,486
2024-09-19	32.750	32.800	32.550	32.800	32.800	196,854
2024-09-18	32.600	32.900	32.500	32.750	32.750	221,767
2024-09-16	32.500	32.600	32.350	32.600	32.600	274,943
2024-09-13	32.300	32.350	32.150	32.300	32.300	223,203
2024-09-12	32.050	32.350	32.050	32.150	32.150	174,306
2024-09-11	32.100	32.100	31.900	32.050	32.050	296,124
2024-09-10	32.000	32.250	31.850	32.000	32.000	427,778
2024-09-09	31.850	32.050	31.650	32.000	32.000	425,883
2024-09-06	32.200	32.300	31.950	32.100	32.100	383,681
2024-09-05	32.500	32.700	32.200	32.200	32.200	709,273
2024-09-04	32.500	32.650	31.550	32.500	32.500	1,558,057
2024-09-03	37.550	37.550	37.150	37.200	37.200	1,371,518
2024-09-02	37.650	37.700	37.450	37.550	37.550	765,583
2024-08-30	37.450	37.600	37.400	37.450	37.450	1,046,419
2024-08-29	37.300	37.500	37.200	37.300	37.300	434,178
2024-08-28	37.050	37.400	37.050	37.350	37.350	396,847
2024-08-27	36.950	37.150	36.950	37.100	37.100	314,750
2024-08-26	37.100	37.200	36.950	36.950	36.950	245,784
2024-08-23	36.900	37.050	36.850	36.950	36.950	309,413
2024-08-22	36.700	37.000	36.700	36.900	36.900	402,401
2024-08-21	36.850	36.850	36.650	36.700	36.700	235,675
2024-08-20	36.600	36.900	36.600	36.700	36.700	227,930
2024-08-19	36.700	36.850	36.500	36.550	36.550	330,022
2024-08-16	36.850	36.850	36.550	36.650	36.650	402,094
2024-08-15	36.550	36.800	36.450	36.550	36.550	391,897
2024-08-14	36.950	37.000	36.700	36.750	36.750	430,640
2024-08-13	37.000	37.300	36.850	36.950	36.950	280,364
2024-08-12	36.700	37.200	36.700	37.000	37.000	332,522
2024-08-09	36.500	37.000	36.400	36.850	36.850	624,379
2024-08-08	37.150	37.150	35.950	36.250	36.250	1,341,620
2024-08-07	36.100	37.050	36.100	36.950	36.950	330,637
2024-08-06	36.300	36.850	35.100	36.100	36.100	1,419,197
2024-08-05	37.500	37.500	36.000	36.200	36.200	1,618,701
2024-08-02	38.300	38.300	37.850	37.900	37.900	444,640

← NewerPage 9 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.