ScinoPharm Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	28.600	29.050	28.100	28.200	28.200	1,090,854
2024-05-06	28.550	28.600	28.200	28.300	28.300	586,965
2024-05-03	28.800	28.800	28.250	28.400	28.400	1,012,572
2024-05-02	28.650	29.000	28.550	28.650	28.650	767,875
2024-04-30	29.300	29.300	28.650	28.700	28.700	1,660,106
2024-04-29	28.500	29.150	28.500	29.100	29.100	3,418,072
2024-04-26	28.700	28.850	27.900	28.150	28.150	1,614,036
2024-04-25	28.350	28.350	27.900	28.200	28.200	851,146
2024-04-24	28.100	28.400	27.700	27.950	27.950	999,841
2024-04-23	27.450	28.000	27.400	28.000	28.000	1,309,510
2024-04-22	27.100	27.550	26.800	27.450	27.450	1,061,416
2024-04-19	27.500	27.500	26.450	26.750	26.750	1,518,938
2024-04-18	27.550	27.700	27.350	27.650	27.650	616,951
2024-04-17	27.050	27.900	27.000	27.750	27.750	1,098,011
2024-04-16	27.400	27.400	26.800	26.950	26.950	1,675,488
2024-04-15	27.400	27.800	27.200	27.450	27.450	1,118,088
2024-04-12	27.850	28.000	27.300	27.450	27.450	1,940,126
2024-04-11	28.400	28.800	27.900	28.050	28.050	2,144,214
2024-04-10	28.200	29.200	28.150	28.700	28.700	3,796,396
2024-04-09	28.300	28.300	27.600	27.800	27.800	1,782,137
2024-04-08	28.100	28.550	28.100	28.300	28.300	3,078,106
2024-04-03	27.600	28.000	26.900	27.750	27.750	1,828,256
2024-04-02	27.800	27.900	27.450	27.600	27.600	1,045,514
2024-04-01	27.800	27.800	27.400	27.450	27.450	1,072,093
2024-03-29	27.500	28.550	27.300	27.650	27.650	3,654,304
2024-03-28	27.200	28.300	27.200	27.650	27.650	7,675,560
2024-03-27	26.050	26.850	26.050	26.650	26.650	1,369,274
2024-03-26	26.500	26.500	26.000	26.050	26.050	760,718
2024-03-25	26.300	26.700	26.300	26.350	26.350	719,026
2024-03-22	26.400	26.600	26.200	26.500	26.500	664,318
2024-03-21	26.600	26.700	26.300	26.400	26.400	1,389,993
2024-03-20	25.850	26.900	25.850	26.700	26.700	3,757,153
2024-03-19	25.350	25.800	25.350	25.750	25.750	530,828
2024-03-18	26.150	26.150	25.350	25.400	25.400	1,548,255
2024-03-15	25.950	26.200	25.700	26.100	26.100	1,292,351
2024-03-14	25.700	26.000	25.650	26.000	26.000	1,200,581
2024-03-13	25.550	25.700	25.400	25.650	25.650	758,013
2024-03-12	25.400	25.650	25.400	25.600	25.600	901,273
2024-03-11	24.900	25.400	24.700	25.350	25.350	1,317,747
2024-03-08	25.050	25.100	24.300	24.500	24.500	1,364,091
2024-03-07	25.250	25.300	25.050	25.100	25.100	1,089,823
2024-03-06	25.250	25.400	25.200	25.250	25.250	432,852
2024-03-05	25.250	25.550	25.150	25.200	25.200	898,853
2024-03-04	25.250	25.350	25.200	25.250	25.250	523,675
2024-03-01	25.350	25.350	25.200	25.250	25.250	395,817
2024-02-29	25.200	25.500	25.200	25.350	25.350	487,819
2024-02-27	25.300	25.400	25.000	25.150	25.150	519,403
2024-02-26	25.150	25.350	25.150	25.350	25.350	439,811
2024-02-23	25.450	25.450	25.100	25.150	25.150	994,940
2024-02-22	25.400	25.450	25.350	25.450	25.450	384,189
2024-02-21	25.400	25.450	25.350	25.350	25.350	447,175
2024-02-20	25.550	25.600	25.300	25.400	25.400	554,739
2024-02-19	25.600	25.900	25.450	25.550	25.550	848,402
2024-02-16	25.300	25.600	25.300	25.550	25.550	441,404
2024-02-15	25.350	25.400	25.200	25.300	25.300	744,208
2024-02-05	25.450	25.450	25.250	25.400	25.400	350,771
2024-02-02	25.350	25.450	25.200	25.450	25.450	507,649
2024-02-01	25.200	25.400	25.200	25.250	25.250	298,245
2024-01-31	25.200	25.300	24.950	25.150	25.150	740,371
2024-01-30	25.350	25.400	25.150	25.200	25.200	545,655

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.3600 TWD
2022-07-07	0.4800 TWD
2021-08-26	0.5000 TWD
2020-07-23	0.2700 TWD
2019-07-25	0.4900 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.