ScinoPharm Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	23.300	24.250	23.300	24.200	24.200	837,631
2024-10-30	24.350	24.350	23.950	24.050	24.050	458,772
2024-10-29	24.450	24.450	23.950	24.100	24.100	653,041
2024-10-28	24.450	24.500	24.250	24.400	24.400	218,552
2024-10-25	24.200	24.350	24.150	24.250	24.250	187,821
2024-10-24	24.250	24.450	24.150	24.200	24.200	618,363
2024-10-23	24.700	24.700	24.300	24.350	24.350	377,732
2024-10-22	24.600	24.600	24.450	24.500	24.500	374,170
2024-10-21	24.950	24.950	24.550	24.600	24.600	254,076
2024-10-18	24.700	24.800	24.550	24.650	24.650	220,157
2024-10-17	24.400	24.800	24.400	24.700	24.700	196,247
2024-10-16	24.850	24.850	24.400	24.400	24.400	563,172
2024-10-15	24.750	25.050	24.750	24.850	24.850	172,481
2024-10-14	24.650	24.750	24.550	24.750	24.750	124,704
2024-10-11	24.850	24.900	24.600	24.650	24.650	302,091
2024-10-09	24.850	25.200	24.850	24.850	24.850	253,830
2024-10-08	24.850	25.100	24.550	24.850	24.850	557,932
2024-10-07	25.300	25.300	24.850	25.000	25.000	311,899
2024-10-04	25.300	25.350	25.000	25.050	25.050	318,306
2024-10-01	25.600	25.700	25.400	25.500	25.500	249,168
2024-09-30	25.550	25.800	25.500	25.700	25.700	437,195
2024-09-27	25.450	25.550	25.350	25.450	25.450	289,565
2024-09-26	25.650	25.650	25.250	25.250	25.250	380,316
2024-09-25	25.350	25.600	25.200	25.550	25.550	501,529
2024-09-24	25.200	25.400	25.050	25.300	25.300	307,017
2024-09-23	25.300	25.300	25.000	25.050	25.050	180,321
2024-09-20	25.000	25.150	24.850	25.150	25.150	371,868
2024-09-19	24.650	24.900	24.600	24.900	24.900	267,933
2024-09-18	24.700	24.950	24.600	24.600	24.600	229,873
2024-09-16	24.750	24.900	24.500	24.850	24.850	253,545
2024-09-13	24.550	24.750	24.350	24.700	24.700	137,013
2024-09-12	24.450	24.700	24.350	24.650	24.650	196,644
2024-09-11	24.400	24.450	24.150	24.200	24.200	218,876
2024-09-10	24.100	24.500	24.100	24.250	24.250	284,448
2024-09-09	23.700	24.600	23.600	24.500	24.500	514,217
2024-09-06	24.200	24.600	23.850	24.450	24.450	444,460
2024-09-05	24.500	24.650	24.000	24.150	24.150	629,499
2024-09-04	24.850	24.900	24.250	24.250	24.250	1,160,600
2024-09-03	25.400	25.400	25.300	25.300	25.300	190,883
2024-09-02	25.700	25.700	25.300	25.350	25.350	343,981
2024-08-30	25.400	25.800	25.400	25.750	25.750	393,032
2024-08-29	25.600	25.600	25.250	25.550	25.550	215,553
2024-08-28	25.450	25.700	25.200	25.600	25.600	565,746
2024-08-27	25.550	25.550	25.200	25.300	25.300	373,718
2024-08-26	25.650	25.750	25.500	25.750	25.750	298,816
2024-08-23	25.350	25.400	25.200	25.300	25.300	271,447
2024-08-22	25.350	25.550	25.350	25.500	25.500	278,308
2024-08-21	25.400	25.500	25.250	25.350	25.350	390,031
2024-08-20	25.350	25.600	25.250	25.350	25.350	412,981
2024-08-19	25.500	25.600	25.300	25.300	25.300	331,004
2024-08-16	25.450	25.600	25.250	25.250	25.250	339,563
2024-08-15	25.550	25.600	25.200	25.200	25.200	273,391
2024-08-14	25.350	25.550	25.100	25.550	25.550	422,495
2024-08-13	25.500	25.500	25.050	25.100	25.100	248,313
2024-08-12	24.950	25.450	24.850	25.300	25.300	228,919
2024-08-09	24.900	25.400	24.900	24.950	24.950	475,307
2024-08-08	24.500	25.000	24.450	24.700	24.700	286,254
2024-08-07	24.350	25.100	24.350	25.100	25.100	462,043
2024-08-06	24.500	24.700	23.200	24.350	24.350	1,050,317
2024-08-05	25.150	25.150	23.750	23.950	23.950	2,004,957

← NewerPage 9 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.