ScinoPharm Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.550	18.650	18.300	18.350	18.350	553,450
2025-10-23	18.450	18.700	18.400	18.450	18.450	691,181
2025-10-22	18.200	18.550	18.150	18.450	18.450	540,509
2025-10-21	18.150	18.450	18.150	18.150	18.150	688,163
2025-10-20	18.150	18.200	17.900	18.100	18.100	489,214
2025-10-17	18.400	18.400	18.050	18.200	18.200	402,373
2025-10-16	18.200	18.350	17.900	18.200	18.200	986,250
2025-10-15	18.500	18.600	18.100	18.100	18.100	1,190,535
2025-10-14	19.050	19.350	18.450	18.500	18.500	1,577,754
2025-10-13	19.100	19.400	18.800	19.050	19.050	2,059,560
2025-10-09	20.000	20.500	19.900	20.100	20.100	980,160
2025-10-08	19.700	20.200	19.700	20.050	20.050	655,573
2025-10-07	20.250	20.300	19.800	19.950	19.950	1,184,592
2025-10-03	19.750	20.550	19.700	20.150	20.150	2,769,640
2025-10-02	19.750	19.750	19.400	19.600	19.600	1,120,050
2025-10-01	18.950	19.700	18.800	19.700	19.700	1,498,931
2025-09-30	19.100	19.100	18.750	18.950	18.950	481,611
2025-09-29	18.900	18.900	18.900	18.900	18.900	0
2025-09-26	19.200	19.200	18.700	18.900	18.900	681,625
2025-09-25	19.150	19.500	19.050	19.250	19.250	1,298,345
2025-09-24	18.600	19.150	18.600	19.050	19.050	1,517,577
2025-09-23	18.700	19.100	18.450	18.600	18.600	1,374,854
2025-09-22	18.600	18.900	18.350	18.750	18.750	657,097
2025-09-19	18.800	18.850	18.350	18.400	18.400	933,185
2025-09-18	18.900	18.950	18.750	18.900	18.900	814,495
2025-09-17	19.000	19.050	18.650	18.700	18.700	550,193
2025-09-16	19.050	19.150	18.850	18.950	18.950	526,064
2025-09-15	19.250	19.350	18.800	19.000	19.000	1,196,650
2025-09-12	19.000	19.300	18.850	19.300	19.300	1,273,464
2025-09-11	18.850	19.050	18.600	19.000	19.000	1,055,489
2025-09-10	18.500	19.350	18.500	18.850	18.850	4,325,742
2025-09-09	18.200	18.200	17.850	17.900	17.900	413,569
2025-09-08	18.150	18.350	18.150	18.200	18.200	334,203
2025-09-05	18.300	18.350	17.950	18.200	18.200	398,400
2025-09-04	18.100	18.250	18.000	18.100	18.100	327,500
2025-09-03	18.050	18.400	18.000	18.050	18.050	593,652
2025-09-02	17.700	18.050	17.700	17.850	17.850	327,376
2025-09-01	17.850	18.050	17.700	17.700	17.700	315,175
2025-08-29	18.200	18.300	17.750	17.800	17.800	677,563
2025-08-28	18.200	18.400	17.950	18.100	18.100	757,810
2025-08-27	17.800	18.400	17.800	18.350	18.350	741,227
2025-08-26	17.900	18.200	17.800	17.850	17.850	338,497
2025-08-25	18.100	18.200	17.850	17.950	17.950	560,430
2025-08-22	18.000	18.100	17.800	17.950	17.950	627,660
2025-08-21	18.000	18.500	17.800	18.100	18.100	1,313,777
2025-08-20	17.750	17.800	17.450	17.750	17.750	711,031
2025-08-19	17.550	17.650	17.350	17.550	17.550	460,605
2025-08-18	17.450	17.650	17.350	17.650	17.650	570,165
2025-08-15	17.300	17.450	17.100	17.450	17.450	724,252
2025-08-14	16.900	17.300	16.700	17.250	17.250	739,436
2025-08-13	16.800	16.850	16.550	16.650	16.650	323,786
2025-08-12	16.700	16.900	16.600	16.700	16.700	366,168
2025-08-11	16.750	16.850	16.550	16.650	16.650	605,164
2025-08-08	17.150	17.150	16.900	16.900	16.900	459,803
2025-08-07	17.350	17.400	17.150	17.150	17.150	486,363
2025-08-06	17.550	17.650	17.250	17.400	17.400	439,703
2025-08-05	17.000	17.800	17.000	17.550	17.550	1,157,437
2025-08-04	16.900	17.050	16.600	17.000	17.000	293,070
2025-08-01	16.500	16.800	16.400	16.800	16.800	279,617
2025-07-31	17.050	17.050	16.700	16.750	16.750	545,338

← NewerPage 5 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.