SCI Pharmtech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	88.800	88.800	87.800	88.100	88.100	68,225
2024-05-06	88.900	88.900	88.000	88.500	88.500	146,136
2024-05-03	89.200	89.200	88.300	88.500	88.500	82,018
2024-05-02	89.100	89.100	88.200	88.800	88.800	70,197
2024-04-30	89.000	89.000	88.800	89.000	89.000	69,310
2024-04-29	89.100	89.200	88.900	89.200	89.200	95,429
2024-04-26	88.800	89.800	88.600	89.000	89.000	176,536
2024-04-25	88.000	89.300	87.400	88.500	88.500	159,532
2024-04-24	87.700	88.400	87.700	87.800	87.800	83,265
2024-04-23	86.700	87.900	86.700	87.800	87.800	94,080
2024-04-22	86.800	86.800	86.000	86.500	86.500	229,127
2024-04-19	88.200	88.200	85.600	86.400	86.400	415,300
2024-04-18	88.500	89.200	88.300	88.300	88.300	190,946
2024-04-17	87.400	88.800	87.400	88.400	88.400	265,770
2024-04-16	87.700	88.500	87.100	87.400	87.400	241,796
2024-04-15	88.600	88.900	87.700	87.700	87.700	204,031
2024-04-12	88.700	88.800	88.100	88.500	88.500	119,020
2024-04-11	89.500	89.500	88.600	88.900	88.900	164,607
2024-04-10	89.500	90.000	88.900	89.500	89.500	301,549
2024-04-09	88.900	89.900	88.300	88.900	88.900	295,300
2024-04-08	88.500	88.500	87.800	88.000	88.000	185,469
2024-04-03	88.500	88.500	87.800	87.800	87.800	158,081
2024-04-02	89.400	89.900	88.600	88.600	88.600	248,071
2024-04-01	88.400	89.100	88.400	88.700	88.700	132,172
2024-03-29	88.300	88.900	88.200	88.200	88.200	90,000
2024-03-28	88.600	88.800	88.100	88.300	88.300	182,007
2024-03-27	87.200	88.200	86.900	87.500	87.500	176,055
2024-03-26	87.800	87.900	87.000	87.200	87.200	311,604
2024-03-25	87.600	87.900	87.500	87.600	87.600	151,384
2024-03-22	87.700	88.100	87.200	87.600	87.600	186,287
2024-03-21	87.500	87.800	87.300	87.700	87.700	145,325
2024-03-20	87.800	87.800	87.300	87.600	87.600	262,901
2024-03-19	87.300	88.600	87.300	87.900	87.900	232,603
2024-03-18	87.100	87.300	86.600	86.900	86.900	266,318
2024-03-15	87.900	87.900	87.000	87.400	87.400	166,258
2024-03-14	87.900	87.900	87.000	87.200	87.200	263,130
2024-03-13	88.800	88.800	87.600	87.900	87.900	619,550
2024-03-12	88.800	89.400	88.800	89.000	89.000	310,352
2024-03-11	89.800	89.800	88.800	89.100	89.100	433,647
2024-03-08	95.000	98.000	90.000	90.400	90.400	710,751
2024-03-07	90.900	91.000	89.800	90.500	90.500	308,397
2024-03-06	91.300	91.400	90.800	90.900	90.900	131,916
2024-03-05	90.900	91.400	90.900	90.900	90.900	134,550
2024-03-04	91.400	91.500	90.500	90.900	90.900	361,086
2024-03-01	91.200	92.100	91.200	91.400	91.400	136,845
2024-02-29	91.900	91.900	91.000	91.200	91.200	155,564
2024-02-27	92.100	92.700	91.200	91.500	91.500	212,182
2024-02-26	91.000	92.500	91.000	92.100	92.100	265,676
2024-02-23	91.300	91.500	90.800	91.100	91.100	212,940
2024-02-22	91.300	92.000	91.200	91.300	91.300	164,355
2024-02-21	91.000	91.500	90.900	91.200	91.200	121,292
2024-02-20	91.500	91.500	90.800	91.000	91.000	170,522
2024-02-19	90.800	91.900	90.800	91.500	91.500	249,126
2024-02-16	89.900	90.900	89.900	90.600	90.600	237,214
2024-02-15	91.000	91.000	89.200	89.900	89.900	621,189
2024-02-05	90.800	92.000	90.700	91.100	91.100	372,750
2024-02-02	91.700	91.800	90.000	90.800	90.800	875,976
2024-02-01	94.400	94.400	91.500	92.300	92.300	957,851
2024-01-31	94.800	95.300	94.800	95.100	95.100	74,021
2024-01-30	94.700	95.300	94.200	94.800	94.800	107,469

← NewerPage 11 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.