ScinoPharm Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	27.700	27.700	26.350	26.400	26.077	2,154,399
2023-05-10	27.600	27.800	27.450	27.650	27.311	752,148
2023-05-09	27.600	27.950	27.450	27.500	27.163	1,041,241
2023-05-08	28.300	28.350	27.500	27.550	27.213	1,496,227
2023-05-05	28.600	28.850	28.050	28.150	27.805	1,365,278
2023-05-04	28.300	28.750	28.100	28.550	28.200	1,624,618
2023-05-03	28.550	28.900	28.050	28.300	27.954	1,557,361
2023-05-02	28.400	29.150	28.300	28.650	28.299	2,386,267
2023-04-28	28.500	29.100	28.050	28.400	28.052	5,011,525
2023-04-27	27.550	28.450	27.550	28.300	27.954	4,620,096
2023-04-26	27.400	27.600	27.150	27.500	27.163	1,185,845
2023-04-25	27.250	27.700	27.000	27.150	26.818	1,559,458
2023-04-24	26.650	27.200	26.650	27.050	26.719	837,573
2023-04-21	26.950	27.100	26.500	26.650	26.324	1,258,006
2023-04-20	27.450	27.950	26.950	26.950	26.620	1,861,025
2023-04-19	27.450	27.750	27.200	27.300	26.966	1,681,163
2023-04-18	28.000	28.000	27.200	27.250	26.916	1,799,710
2023-04-17	27.500	28.250	27.150	27.750	27.410	3,585,647
2023-04-14	26.400	27.500	26.400	27.000	26.669	3,827,264
2023-04-13	26.300	26.550	26.100	26.350	26.027	729,784
2023-04-12	26.200	26.400	26.200	26.300	25.978	328,908
2023-04-11	26.450	26.550	26.200	26.200	25.879	548,842
2023-04-10	26.650	26.800	26.450	26.450	26.126	585,183
2023-04-07	26.500	26.700	26.400	26.600	26.274	891,864
2023-04-06	26.050	26.600	26.000	26.500	26.176	702,338
2023-03-31	26.150	26.250	26.000	26.000	25.682	411,729
2023-03-30	26.300	26.400	26.100	26.100	25.780	389,814
2023-03-29	26.250	26.450	26.200	26.200	25.879	492,294
2023-03-28	26.150	26.450	26.100	26.150	25.830	658,687
2023-03-27	26.250	26.350	26.150	26.150	25.830	846,415
2023-03-24	25.950	26.300	25.800	26.200	25.879	724,904
2023-03-23	25.750	25.900	25.500	25.650	25.336	406,943
2023-03-22	25.800	25.900	25.700	25.700	25.385	328,735
2023-03-21	25.650	25.950	25.650	25.700	25.385	387,051
2023-03-20	25.750	25.750	25.550	25.600	25.287	275,236
2023-03-17	25.350	25.850	25.350	25.750	25.435	494,771
2023-03-16	25.650	25.650	25.200	25.250	24.941	600,086
2023-03-15	25.750	25.800	25.550	25.650	25.336	454,280
2023-03-14	25.450	25.750	25.450	25.500	25.188	513,874
2023-03-13	25.700	25.750	25.050	25.450	25.138	1,167,418
2023-03-10	26.400	26.400	25.700	25.800	25.484	1,442,238
2023-03-09	26.800	26.800	26.300	26.300	25.978	1,366,383
2023-03-08	26.750	27.150	26.700	26.750	26.422	1,353,809
2023-03-07	26.750	27.100	26.700	26.750	26.422	886,778
2023-03-06	26.900	27.000	26.700	26.750	26.422	1,043,584
2023-03-03	26.900	26.950	26.500	26.800	26.472	632,203
2023-03-02	26.350	26.950	26.350	26.750	26.422	1,453,026
2023-03-01	26.300	26.600	26.250	26.300	25.978	934,345
2023-02-24	26.350	26.400	26.150	26.150	25.830	545,683
2023-02-23	25.900	26.500	25.850	26.350	26.027	1,028,128
2023-02-22	26.100	26.100	25.800	25.850	25.534	610,752
2023-02-21	26.150	26.350	26.000	26.150	25.830	633,867
2023-02-20	25.900	26.200	25.800	26.150	25.830	1,057,135
2023-02-17	25.800	25.950	25.700	25.750	25.435	562,733
2023-02-16	25.850	25.900	25.700	25.800	25.484	532,585
2023-02-15	26.050	26.150	25.750	25.750	25.435	522,808
2023-02-14	25.900	26.100	25.800	26.000	25.682	431,310
2023-02-13	25.950	26.150	25.650	25.800	25.484	731,566
2023-02-10	26.450	26.450	25.800	25.850	25.534	2,004,335
2023-02-09	26.800	27.200	26.700	26.700	26.373	1,155,860

← NewerPage 15 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.