ScinoPharm Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	22.350	23.150	22.350	22.950	22.950	819,611
2025-02-05	22.450	22.600	22.250	22.250	22.250	319,233
2025-02-04	22.450	22.450	22.200	22.200	22.200	297,501
2025-02-03	22.350	22.600	21.950	22.350	22.350	763,227
2025-01-22	22.350	22.500	22.250	22.500	22.500	378,380
2025-01-21	22.400	22.450	22.250	22.350	22.350	145,428
2025-01-20	22.250	22.350	22.050	22.250	22.250	277,019
2025-01-17	22.400	22.500	22.250	22.350	22.350	273,635
2025-01-16	22.250	22.400	22.050	22.200	22.200	453,756
2025-01-15	22.050	22.250	22.000	22.100	22.100	365,979
2025-01-14	22.100	22.300	21.950	22.000	22.000	362,019
2025-01-13	22.450	22.550	21.750	22.250	22.250	640,070
2025-01-10	22.950	23.550	22.450	22.450	22.450	1,254,460
2025-01-09	22.300	22.800	22.250	22.600	22.600	683,877
2025-01-08	22.100	22.300	22.050	22.250	22.250	218,163
2025-01-07	22.400	22.400	22.100	22.100	22.100	240,712
2025-01-06	22.100	22.300	21.950	22.200	22.200	346,008
2025-01-03	22.050	22.100	21.750	22.000	22.000	217,509
2025-01-02	22.350	22.350	21.800	21.850	21.850	452,561
2024-12-31	22.250	22.250	21.950	22.050	22.050	287,974
2024-12-30	22.700	22.850	22.200	22.250	22.250	179,148
2024-12-27	22.450	22.800	22.450	22.550	22.550	373,745
2024-12-26	22.450	22.750	22.400	22.550	22.550	322,853
2024-12-25	22.150	22.450	22.150	22.350	22.350	244,906
2024-12-24	22.050	22.350	22.050	22.050	22.050	218,767
2024-12-23	21.900	22.200	21.900	22.000	22.000	284,214
2024-12-20	21.850	22.000	21.400	21.600	21.600	930,817
2024-12-19	21.850	22.100	21.800	21.850	21.850	372,369
2024-12-18	21.850	22.150	21.800	22.150	22.150	283,786
2024-12-17	21.900	22.100	21.800	21.900	21.900	519,110
2024-12-16	22.200	22.350	21.900	21.900	21.900	515,870
2024-12-13	22.700	22.700	22.200	22.200	22.200	763,976
2024-12-12	22.900	23.050	22.700	22.700	22.700	356,464
2024-12-11	22.900	23.100	22.850	22.850	22.850	492,785
2024-12-10	23.250	23.550	23.100	23.100	23.100	285,267
2024-12-09	23.550	23.550	23.300	23.400	23.400	156,436
2024-12-06	23.500	23.700	23.450	23.550	23.550	191,208
2024-12-05	23.850	23.950	23.500	23.500	23.500	252,154
2024-12-04	23.800	23.950	23.700	23.950	23.950	180,769
2024-12-03	23.700	23.800	23.550	23.800	23.800	257,759
2024-12-02	23.400	23.900	23.400	23.500	23.500	316,200
2024-11-29	23.200	23.500	23.050	23.400	23.400	211,169
2024-11-28	23.550	23.550	23.150	23.400	23.400	189,696
2024-11-27	23.450	23.750	23.300	23.350	23.350	264,545
2024-11-26	23.850	23.950	23.500	23.500	23.500	355,219
2024-11-25	23.900	23.950	23.700	23.750	23.750	417,529
2024-11-22	23.450	23.850	23.450	23.500	23.500	250,879
2024-11-21	23.850	23.850	23.500	23.650	23.650	152,638
2024-11-20	23.550	24.050	23.300	23.600	23.600	623,049
2024-11-19	23.050	23.450	23.050	23.250	23.250	229,946
2024-11-18	23.150	23.350	22.950	23.050	23.050	274,247
2024-11-15	23.000	23.250	23.000	23.050	23.050	416,156
2024-11-14	23.150	23.400	23.000	23.000	23.000	502,306
2024-11-13	23.200	23.450	23.150	23.300	23.300	337,136
2024-11-12	23.500	23.700	23.100	23.300	23.300	844,532
2024-11-11	23.600	23.800	23.500	23.750	23.750	291,885
2024-11-08	23.650	24.000	23.600	23.600	23.600	325,552
2024-11-07	23.500	23.750	23.450	23.650	23.650	444,885
2024-11-06	23.950	24.100	23.500	23.550	23.550	997,184
2024-11-05	24.100	24.100	23.950	23.950	23.950	184,887

← NewerPage 8 of 21 · 1,222 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.