ScinoPharm Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	25.400	25.450	25.300	25.350	25.350	269,867
2024-01-26	25.300	25.450	25.300	25.400	25.400	190,113
2024-01-25	25.450	25.450	25.250	25.250	25.250	412,447
2024-01-24	25.550	25.600	25.400	25.450	25.450	385,542
2024-01-23	25.500	25.550	25.350	25.500	25.500	259,945
2024-01-22	25.400	25.650	25.300	25.350	25.350	316,628
2024-01-19	25.150	25.500	25.150	25.350	25.350	527,530
2024-01-18	25.600	25.700	25.150	25.300	25.300	825,625
2024-01-17	25.900	25.950	25.500	25.600	25.600	1,198,527
2024-01-16	26.400	26.500	25.950	26.000	26.000	895,447
2024-01-15	26.350	26.600	26.250	26.400	26.400	611,670
2024-01-12	26.200	26.400	26.150	26.350	26.350	365,442
2024-01-11	26.400	26.450	26.050	26.250	26.250	544,507
2024-01-10	26.500	26.600	26.200	26.350	26.350	618,577
2024-01-09	26.550	26.800	26.350	26.400	26.400	1,233,105
2024-01-08	26.200	26.250	25.950	26.000	26.000	267,191
2024-01-05	25.900	26.150	25.900	26.150	26.150	239,392
2024-01-04	26.150	26.150	25.900	25.900	25.900	446,761
2024-01-03	26.050	26.350	26.000	26.100	26.100	448,928
2024-01-02	26.400	26.400	26.100	26.100	26.100	382,994
2023-12-29	26.300	26.500	26.300	26.400	26.400	474,690
2023-12-28	26.400	26.500	26.300	26.500	26.500	349,246
2023-12-27	26.500	26.550	26.300	26.400	26.400	476,810
2023-12-26	26.250	26.550	26.200	26.500	26.500	563,002
2023-12-25	26.200	26.200	26.100	26.100	26.100	360,149
2023-12-22	26.050	26.200	26.050	26.150	26.150	290,359
2023-12-21	26.250	26.400	26.050	26.050	26.050	777,416
2023-12-20	26.150	26.500	26.150	26.300	26.300	546,613
2023-12-19	26.350	26.350	26.150	26.150	26.150	303,363
2023-12-18	26.300	26.650	26.300	26.300	26.300	393,216
2023-12-15	26.300	26.500	26.200	26.300	26.300	582,483
2023-12-14	26.100	26.350	26.100	26.250	26.250	470,995
2023-12-13	26.100	26.250	26.000	26.000	26.000	573,922
2023-12-12	26.250	26.300	26.050	26.100	26.100	455,614
2023-12-11	26.400	26.550	26.200	26.200	26.200	755,095
2023-12-08	26.800	26.800	26.350	26.350	26.350	876,668
2023-12-07	27.000	27.000	26.500	26.600	26.600	873,281
2023-12-06	27.000	27.050	26.800	26.900	26.900	598,564
2023-12-05	27.350	27.350	26.900	26.950	26.950	656,514
2023-12-04	26.950	27.600	26.800	27.200	27.200	1,676,386
2023-12-01	26.450	27.000	26.400	26.850	26.850	1,445,118
2023-11-30	26.650	26.850	26.250	26.450	26.450	1,135,996
2023-11-29	26.500	26.700	26.350	26.550	26.550	603,376
2023-11-28	26.750	26.750	26.350	26.400	26.400	795,934
2023-11-27	26.300	27.100	26.300	26.600	26.600	1,901,488
2023-11-24	26.100	26.300	26.100	26.100	26.100	387,350
2023-11-23	26.200	26.300	26.050	26.100	26.100	384,932
2023-11-22	26.200	26.450	26.200	26.250	26.250	653,680
2023-11-21	26.150	26.350	26.050	26.200	26.200	744,536
2023-11-20	25.950	26.100	25.850	26.100	26.100	658,148
2023-11-17	26.150	26.150	25.900	25.900	25.900	604,523
2023-11-16	26.100	26.300	25.950	26.000	26.000	744,504
2023-11-15	25.850	26.250	25.850	26.150	26.150	885,877
2023-11-14	25.700	25.850	25.600	25.750	25.750	775,577
2023-11-13	26.000	26.000	25.700	25.800	25.800	685,861
2023-11-10	25.900	26.100	25.800	25.850	25.850	1,001,957
2023-11-09	26.100	26.150	25.750	25.900	25.900	1,205,418
2023-11-08	26.100	26.650	25.900	26.050	26.050	3,850,155
2023-11-07	26.650	28.200	26.650	27.450	27.450	5,280,432
2023-11-06	26.300	26.700	26.250	26.650	26.650	319,467

← NewerPage 12 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.