ScinoPharm Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	19.000	19.250	18.900	19.250	19.250	258,000
2025-05-05	19.000	19.200	18.550	19.000	19.000	356,168
2025-05-02	18.950	19.000	18.700	18.950	18.950	155,043
2025-04-30	18.900	19.100	18.800	18.800	18.800	403,553
2025-04-29	18.950	19.100	18.800	18.900	18.900	305,641
2025-04-28	18.600	18.900	18.600	18.750	18.750	349,371
2025-04-25	18.350	18.750	18.350	18.550	18.550	219,129
2025-04-24	18.200	18.350	18.150	18.300	18.300	174,464
2025-04-23	18.050	18.350	18.000	18.200	18.200	551,640
2025-04-22	18.000	18.100	17.700	17.800	17.800	738,817
2025-04-21	18.500	18.500	17.850	18.150	18.150	314,523
2025-04-18	18.650	18.650	18.400	18.550	18.550	459,661
2025-04-17	18.200	18.650	18.000	18.600	18.600	376,579
2025-04-16	18.650	18.650	18.200	18.200	18.200	511,416
2025-04-15	18.050	18.850	18.050	18.750	18.750	648,553
2025-04-14	17.900	18.350	17.800	18.050	18.050	825,734
2025-04-11	17.550	17.950	16.950	17.800	17.800	775,946
2025-04-10	18.000	18.300	18.000	18.300	18.300	486,723
2025-04-09	18.350	18.350	16.500	16.650	16.650	2,346,006
2025-04-08	18.000	18.550	17.700	18.300	18.300	1,921,377
2025-04-07	19.000	19.000	19.000	19.000	19.000	740,349
2025-04-02	21.100	21.150	20.850	21.100	21.100	334,643
2025-04-01	21.000	21.500	21.000	21.200	21.200	277,732
2025-03-31	21.650	21.700	21.000	21.000	21.000	1,012,057
2025-03-28	22.250	22.250	21.900	21.950	21.950	624,990
2025-03-27	22.250	22.250	22.150	22.250	22.250	191,237
2025-03-26	22.500	22.500	22.100	22.350	22.350	328,805
2025-03-25	22.650	22.700	22.400	22.500	22.500	310,866
2025-03-24	22.700	22.750	22.550	22.600	22.600	134,297
2025-03-21	22.950	22.950	22.650	22.700	22.700	228,599
2025-03-20	22.900	23.050	22.850	22.950	22.950	189,807
2025-03-19	23.000	23.050	22.800	22.950	22.950	244,409
2025-03-18	22.950	23.050	22.850	22.950	22.950	263,516
2025-03-17	22.800	22.950	22.650	22.800	22.800	263,797
2025-03-14	22.800	22.800	22.500	22.700	22.700	329,787
2025-03-13	22.700	22.800	22.500	22.500	22.500	322,877
2025-03-12	22.550	22.850	22.550	22.700	22.700	315,575
2025-03-11	22.600	22.850	22.300	22.800	22.800	420,332
2025-03-10	22.600	22.950	22.450	22.850	22.850	386,355
2025-03-07	22.900	22.900	22.650	22.700	22.700	293,732
2025-03-06	23.050	23.050	22.800	22.850	22.850	178,033
2025-03-05	22.700	22.900	22.500	22.800	22.800	338,857
2025-03-04	22.700	22.850	22.400	22.850	22.850	604,709
2025-03-03	23.250	23.400	22.900	22.950	22.950	434,139
2025-02-27	22.850	23.100	22.850	23.100	23.100	667,626
2025-02-26	23.000	23.000	22.800	22.850	22.850	686,493
2025-02-25	23.050	23.200	22.800	23.000	23.000	717,241
2025-02-24	23.350	23.550	23.150	23.150	23.150	512,902
2025-02-21	23.300	23.400	23.200	23.250	23.250	572,203
2025-02-20	23.300	23.300	23.000	23.300	23.300	928,648
2025-02-19	22.650	23.650	22.650	23.350	23.350	2,490,113
2025-02-18	22.800	22.850	22.550	22.650	22.650	288,898
2025-02-17	23.200	23.200	22.750	22.850	22.850	319,221
2025-02-14	22.850	23.050	22.550	22.950	22.950	432,372
2025-02-13	22.500	22.850	22.450	22.800	22.800	590,069
2025-02-12	22.400	22.500	22.250	22.400	22.400	293,188
2025-02-11	22.500	22.700	22.350	22.350	22.350	280,333
2025-02-10	22.600	22.700	22.450	22.550	22.550	261,313
2025-02-07	23.200	23.200	22.600	22.700	22.700	455,139
2025-02-06	22.350	23.150	22.350	22.950	22.950	819,611

← NewerPage 7 of 21 · 1,221 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.