ScinoPharm Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.800	23.900	23.500	23.750	23.459	443,240
2022-11-03	23.600	24.200	23.600	23.750	23.459	484,105
2022-11-02	23.850	24.000	23.600	23.750	23.459	898,524
2022-11-01	23.750	24.050	23.750	23.900	23.607	307,098
2022-10-31	23.950	24.000	23.700	23.800	23.509	306,658
2022-10-28	23.750	24.150	23.600	23.650	23.360	400,368
2022-10-27	23.600	24.150	23.600	24.150	23.854	691,060
2022-10-26	23.550	23.750	23.300	23.500	23.212	516,969
2022-10-25	23.750	23.800	23.500	23.500	23.212	410,403
2022-10-24	23.600	23.900	23.500	23.600	23.311	381,679
2022-10-21	24.100	24.200	23.300	23.300	23.015	1,889,782
2022-10-20	23.350	24.700	23.050	24.700	24.398	1,364,657
2022-10-19	24.050	24.200	23.350	23.350	23.064	1,093,960
2022-10-18	23.850	24.100	23.550	24.000	23.706	685,503
2022-10-17	23.750	23.800	23.200	23.750	23.459	666,247
2022-10-14	23.700	24.050	23.600	23.900	23.607	694,002
2022-10-13	23.750	23.800	23.000	23.200	22.916	1,285,145
2022-10-12	24.000	24.050	23.600	23.850	23.558	535,411
2022-10-11	24.600	24.600	23.750	24.000	23.706	847,386
2022-10-07	24.700	25.150	24.700	24.800	24.496	499,599
2022-10-06	24.700	24.900	24.650	24.700	24.398	283,313
2022-10-05	24.950	25.000	24.600	24.750	24.447	529,616
2022-10-04	24.800	24.950	24.650	24.850	24.546	469,220
2022-10-03	24.450	24.900	24.250	24.500	24.200	766,553
2022-09-30	23.850	24.600	23.150	24.600	24.299	1,486,522
2022-09-29	23.900	24.450	23.900	24.200	23.904	883,280
2022-09-28	24.900	24.900	23.700	23.750	23.459	1,576,197
2022-09-27	24.600	25.050	24.350	24.950	24.645	1,448,621
2022-09-26	24.800	25.000	24.600	24.600	24.299	1,123,458
2022-09-23	25.550	25.750	25.000	25.150	24.842	1,095,920
2022-09-22	25.200	25.800	24.750	25.700	25.385	1,587,677
2022-09-21	25.500	25.700	25.150	25.150	24.842	1,170,650
2022-09-20	25.700	25.750	25.350	25.500	25.188	1,110,199
2022-09-19	25.800	25.850	25.200	25.650	25.336	1,447,907
2022-09-16	26.500	26.500	25.800	25.800	25.484	2,828,926
2022-09-15	26.800	26.800	26.500	26.500	26.176	1,493,824
2022-09-14	26.700	27.350	26.600	26.700	26.373	1,378,085
2022-09-13	27.650	27.800	26.950	27.000	26.669	2,150,935
2022-09-12	28.200	28.300	27.150	27.650	27.311	2,186,298
2022-09-08	27.550	28.250	27.500	28.150	27.805	1,288,586
2022-09-07	27.500	27.900	27.400	27.500	27.163	1,252,119
2022-09-06	28.700	28.700	27.150	27.700	27.361	3,565,083
2022-09-05	29.500	29.650	28.300	28.300	27.954	3,072,737
2022-09-02	29.100	29.600	28.700	29.150	28.793	4,590,708
2022-09-01	28.400	29.400	28.250	28.650	28.299	5,447,016
2022-08-31	28.900	29.650	28.100	28.400	28.052	10,870,252
2022-08-30	27.550	28.600	27.550	28.600	28.250	4,401,438
2022-08-29	27.300	27.650	27.050	27.350	27.015	2,285,290
2022-08-26	28.350	28.750	27.850	27.900	27.558	3,569,966
2022-08-25	28.300	28.400	27.500	28.200	27.855	5,064,183
2022-08-24	27.300	28.100	27.250	27.950	27.608	6,668,087
2022-08-23	27.050	27.400	26.500	27.200	26.867	3,405,007
2022-08-22	26.500	27.600	26.500	27.050	26.719	6,210,173
2022-08-19	26.850	26.950	26.150	26.400	26.077	3,270,876
2022-08-18	26.350	27.300	26.300	26.850	26.521	3,737,000
2022-08-17	26.600	26.950	26.200	26.500	26.176	1,551,332
2022-08-16	26.550	26.750	26.450	26.550	26.225	1,210,731
2022-08-15	26.450	26.850	26.250	26.500	26.176	2,187,582
2022-08-12	25.700	26.600	25.700	26.550	26.225	2,875,540
2022-08-11	25.700	25.850	25.400	25.600	25.287	1,061,122

← NewerPage 17 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.