ScinoPharm Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	26.800	27.200	26.700	26.700	26.373	1,155,860
2023-02-08	26.850	27.050	26.750	26.750	26.422	1,070,768
2023-02-07	26.800	27.150	26.750	26.850	26.521	1,016,857
2023-02-06	26.550	27.200	26.550	26.750	26.422	1,635,015
2023-02-03	26.900	26.900	26.500	26.550	26.225	1,304,184
2023-02-02	26.300	26.950	26.300	26.800	26.472	2,076,023
2023-02-01	26.500	26.500	26.050	26.200	25.879	1,194,277
2023-01-31	26.100	26.600	26.050	26.500	26.176	1,729,968
2023-01-30	25.650	26.100	25.500	25.950	25.632	1,371,778
2023-01-17	25.600	25.700	25.350	25.400	25.089	504,287
2023-01-16	25.500	25.800	25.500	25.600	25.287	859,872
2023-01-13	25.400	25.550	25.300	25.500	25.188	861,913
2023-01-12	25.400	25.600	25.200	25.250	24.941	837,776
2023-01-11	25.400	25.600	25.300	25.350	25.040	1,055,502
2023-01-10	25.900	25.950	25.450	25.500	25.188	2,177,875
2023-01-09	25.200	25.200	24.800	25.000	24.694	1,089,642
2023-01-06	25.300	25.350	24.950	25.050	24.743	712,871
2023-01-05	25.100	25.300	25.000	25.000	24.694	685,169
2023-01-04	25.350	25.500	25.000	25.000	24.694	1,184,929
2023-01-03	25.650	25.650	25.100	25.200	24.891	1,010,472
2022-12-30	26.000	26.000	25.450	25.450	25.138	1,209,476
2022-12-29	25.550	25.950	25.300	25.900	25.583	1,915,225
2022-12-28	26.200	26.500	25.800	25.850	25.534	1,759,177
2022-12-27	27.050	27.050	26.050	26.450	26.126	4,379,902
2022-12-26	26.300	27.750	26.300	27.300	26.966	10,961,230
2022-12-23	26.050	26.500	25.900	25.900	25.583	2,066,206
2022-12-22	26.200	26.200	25.500	26.100	25.780	1,391,908
2022-12-21	25.850	26.250	25.600	25.700	25.385	1,271,019
2022-12-20	27.100	27.100	25.400	25.650	25.336	4,961,958
2022-12-19	26.000	27.300	25.800	27.100	26.768	7,851,739
2022-12-16	25.650	26.200	25.200	25.450	25.138	2,810,217
2022-12-15	26.100	26.250	25.500	25.800	25.484	2,201,681
2022-12-14	26.950	26.950	25.550	26.000	25.682	5,235,156
2022-12-13	26.800	27.850	26.450	27.150	26.818	16,393,112
2022-12-12	25.450	26.950	25.000	26.400	26.077	10,139,307
2022-12-09	24.600	25.300	24.550	25.200	24.891	1,628,042
2022-12-08	24.850	24.950	24.500	24.500	24.200	906,704
2022-12-07	24.200	24.750	24.200	24.600	24.299	1,074,693
2022-12-06	24.850	24.900	24.200	24.200	23.904	803,347
2022-12-05	24.750	25.000	24.650	24.900	24.595	965,722
2022-12-02	24.200	24.750	24.200	24.700	24.398	864,851
2022-12-01	24.200	24.350	24.050	24.200	23.904	865,847
2022-11-30	23.900	24.150	23.900	24.150	23.854	540,844
2022-11-29	23.850	24.100	23.700	23.950	23.657	594,906
2022-11-28	23.850	24.200	23.550	24.100	23.805	454,964
2022-11-25	24.400	24.500	23.900	24.000	23.706	805,220
2022-11-24	24.700	24.700	24.300	24.300	24.002	555,115
2022-11-23	24.300	24.650	24.250	24.500	24.200	683,479
2022-11-22	24.600	24.850	24.300	24.300	24.002	743,220
2022-11-21	24.700	24.850	24.350	24.550	24.249	725,580
2022-11-18	24.400	24.700	24.300	24.500	24.200	775,125
2022-11-17	24.500	24.650	24.300	24.300	24.002	741,711
2022-11-16	24.300	24.550	24.150	24.250	23.953	708,629
2022-11-15	24.450	24.450	24.100	24.200	23.904	645,982
2022-11-14	24.100	24.450	24.100	24.450	24.151	699,582
2022-11-11	24.200	24.350	24.000	24.050	23.756	588,022
2022-11-10	24.100	24.600	23.850	23.850	23.558	521,360
2022-11-09	23.900	24.350	23.900	24.100	23.805	490,092
2022-11-08	24.350	24.350	23.950	23.950	23.657	369,181
2022-11-07	23.850	24.250	23.850	24.050	23.756	474,751

← NewerPage 16 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.