ScinoPharm Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	31.950	31.950	30.650	30.900	30.900	3,070,359
2023-08-07	31.950	32.300	31.500	32.100	32.100	1,464,939
2023-08-04	31.750	32.050	31.450	31.750	31.750	1,144,621
2023-08-02	33.000	33.200	31.700	31.750	31.750	4,856,057
2023-08-01	32.000	32.750	32.000	32.700	32.700	2,867,316
2023-07-31	31.900	32.500	31.500	31.850	31.850	2,864,471
2023-07-28	31.900	31.950	31.150	31.700	31.700	2,049,143
2023-07-27	31.800	32.000	31.150	31.600	31.600	2,839,083
2023-07-26	32.950	32.950	31.600	31.650	31.650	4,332,859
2023-07-25	32.250	33.150	32.200	32.800	32.800	3,902,279
2023-07-24	31.600	32.500	31.600	32.100	32.100	4,889,919
2023-07-21	31.300	32.900	31.300	31.500	31.500	8,444,919
2023-07-20	34.000	34.050	30.100	31.300	31.300	18,644,465
2023-07-19	34.050	35.000	33.000	33.350	33.350	11,925,735
2023-07-18	34.900	35.800	33.150	33.700	33.700	21,167,821
2023-07-17	30.450	33.250	30.450	33.250	33.250	6,816,769
2023-07-14	29.050	30.450	28.800	30.250	30.250	3,661,720
2023-07-13	29.050	29.050	28.650	28.850	28.850	897,415
2023-07-12	29.550	29.550	28.650	28.950	28.950	1,468,328
2023-07-11	29.650	29.650	29.150	29.450	29.450	1,347,994
2023-07-10	28.800	29.800	28.650	29.500	29.500	3,269,985
2023-07-07	28.650	28.700	28.150	28.200	28.200	1,608,198
2023-07-06	29.100	29.450	28.650	28.700	28.700	2,372,651
2023-07-05	29.650	29.800	29.250	29.400	29.040	2,425,995
2023-07-04	29.800	30.450	29.750	29.750	29.386	2,179,336
2023-07-03	30.350	30.400	29.500	29.750	29.386	3,267,883
2023-06-30	29.500	30.450	29.500	30.250	29.880	4,679,806
2023-06-29	29.400	29.850	29.200	29.500	29.139	3,268,671
2023-06-28	28.800	29.650	28.600	29.400	29.040	3,228,618
2023-06-27	28.700	29.200	28.650	28.750	28.398	1,702,297
2023-06-26	28.950	29.100	28.600	28.750	28.398	1,049,254
2023-06-21	29.000	29.300	28.850	28.950	28.596	2,161,677
2023-06-20	29.050	29.400	28.600	28.900	28.546	2,512,276
2023-06-19	28.650	29.450	28.600	29.000	28.645	3,666,229
2023-06-16	28.050	29.350	28.050	28.600	28.250	5,204,878
2023-06-15	27.700	28.400	27.550	28.050	27.707	3,049,724
2023-06-14	28.000	28.000	27.350	27.400	27.065	1,680,981
2023-06-13	27.050	27.900	27.000	27.700	27.361	2,656,230
2023-06-12	27.900	27.900	26.750	26.900	26.571	1,934,657
2023-06-09	26.500	26.550	26.250	26.400	26.077	630,267
2023-06-08	26.600	26.750	26.250	26.350	26.027	1,352,513
2023-06-07	26.550	26.950	26.550	26.900	26.571	1,064,736
2023-06-06	26.650	26.800	26.450	26.500	26.176	577,376
2023-06-05	26.350	26.700	26.350	26.550	26.225	639,413
2023-06-02	26.150	26.400	26.150	26.250	25.929	644,355
2023-06-01	26.100	26.250	26.050	26.100	25.780	453,369
2023-05-31	26.100	26.350	26.050	26.050	25.731	695,527
2023-05-30	26.200	26.200	26.000	26.050	25.731	616,247
2023-05-29	26.100	26.250	26.050	26.200	25.879	485,832
2023-05-26	26.350	26.350	26.000	26.000	25.682	1,291,000
2023-05-25	26.550	26.550	26.300	26.300	25.978	730,081
2023-05-24	26.700	26.750	26.500	26.600	26.274	536,555
2023-05-23	26.600	26.850	26.450	26.800	26.472	714,375
2023-05-22	26.350	26.700	26.350	26.550	26.225	635,154
2023-05-19	26.900	27.000	26.200	26.350	26.027	1,645,632
2023-05-18	26.550	26.900	26.500	26.900	26.571	1,325,365
2023-05-17	26.150	26.800	26.150	26.650	26.324	1,490,964
2023-05-16	25.950	26.450	25.850	26.150	25.830	1,138,267
2023-05-15	26.250	26.300	25.800	25.900	25.583	1,243,474
2023-05-12	26.450	26.450	26.050	26.200	25.879	1,155,127

← NewerPage 14 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.