SCI Pharmtech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	92.200	92.200	90.800	91.000	91.000	160,259
2024-08-01	91.500	92.300	91.300	92.200	92.200	144,599
2024-07-31	90.800	91.200	90.600	91.200	91.200	58,351
2024-07-30	90.800	91.000	90.000	91.000	91.000	171,245
2024-07-29	92.000	92.000	90.900	91.300	91.300	133,797
2024-07-26	90.500	91.500	90.500	91.500	91.500	98,104
2024-07-23	91.100	92.000	91.000	91.500	91.500	113,086
2024-07-22	91.600	91.600	90.700	90.800	90.800	220,440
2024-07-19	92.400	92.600	91.200	91.600	91.600	222,400
2024-07-18	92.500	92.800	92.200	92.700	92.700	297,500
2024-07-17	93.000	93.000	92.400	92.600	92.600	121,800
2024-07-16	93.000	93.300	92.200	92.700	92.700	156,570
2024-07-15	91.800	92.900	91.200	92.800	92.800	297,117
2024-07-12	91.800	91.900	91.300	91.800	91.800	94,572
2024-07-11	91.400	91.900	91.200	91.800	91.800	188,855
2024-07-10	91.800	91.900	91.300	91.600	91.600	114,110
2024-07-09	91.500	92.200	91.000	91.800	91.800	256,110
2024-07-08	91.200	91.500	91.000	91.300	91.300	153,700
2024-07-05	92.000	92.000	90.900	91.300	91.300	189,175
2024-07-04	91.800	92.400	91.000	91.200	91.200	231,597
2024-07-03	91.900	91.900	91.000	91.400	91.400	184,950
2024-07-02	90.600	91.600	90.500	91.200	91.200	329,274
2024-07-01	89.400	89.900	89.400	89.900	89.900	114,219
2024-06-28	90.200	90.600	89.700	90.400	90.400	240,705
2024-06-27	90.000	90.800	89.800	90.100	90.100	178,351
2024-06-26	89.700	90.800	89.700	90.500	90.500	137,542
2024-06-25	90.000	90.000	88.700	89.500	89.500	172,352
2024-06-24	90.300	90.300	89.500	89.700	89.700	197,102
2024-06-21	90.200	90.600	90.200	90.300	90.300	136,102
2024-06-20	90.800	90.800	90.000	90.200	90.200	206,187
2024-06-19	90.800	90.800	90.200	90.200	90.200	139,816
2024-06-18	90.800	90.800	90.200	90.400	90.400	90,998
2024-06-17	90.700	91.500	90.300	90.800	90.800	134,734
2024-06-14	90.100	90.400	90.000	90.100	90.100	139,664
2024-06-13	90.600	91.000	90.000	90.000	90.000	233,306
2024-06-12	90.200	91.300	90.200	90.400	90.400	101,119
2024-06-11	92.600	92.600	90.200	90.200	90.200	461,933
2024-06-07	92.400	93.200	92.300	93.100	93.100	195,990
2024-06-06	93.000	93.600	92.400	92.400	92.400	303,109
2024-06-05	92.700	93.400	92.600	92.900	92.900	253,540
2024-06-04	92.400	92.900	91.900	92.500	92.500	145,402
2024-06-03	92.200	93.000	91.800	92.400	92.400	177,864
2024-05-31	92.600	92.900	91.900	92.000	92.000	125,261
2024-05-30	92.300	92.600	92.000	92.500	92.500	108,607
2024-05-29	92.600	92.700	92.100	92.300	92.300	100,581
2024-05-28	93.300	93.300	92.200	92.500	92.500	207,172
2024-05-27	92.000	93.500	92.000	93.100	93.100	264,576
2024-05-24	91.300	92.100	90.800	91.900	91.900	133,776
2024-05-23	92.000	92.000	91.300	91.300	91.300	206,061
2024-05-22	92.000	92.900	91.800	92.400	92.400	176,202
2024-05-21	93.400	93.400	92.000	92.100	92.100	269,496
2024-05-20	94.300	94.500	91.800	93.400	93.400	359,372
2024-05-17	92.800	94.000	92.800	93.900	93.900	547,151
2024-05-16	91.600	92.600	91.500	92.500	92.500	404,567
2024-05-15	91.000	91.800	90.900	91.500	91.500	196,836
2024-05-14	91.800	91.800	91.000	91.200	91.200	175,400
2024-05-13	91.400	92.200	91.100	91.800	91.800	436,736
2024-05-10	90.000	91.400	90.000	90.900	90.900	745,319
2024-05-09	88.800	89.200	88.300	88.500	88.500	117,000
2024-05-08	87.800	88.800	87.700	88.800	88.800	109,800

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.2813 TWD
2021-08-23	0.6000 TWD
2020-07-13	5.8000 TWD
2019-07-23	4.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.