SCI Pharmtech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	94.700	95.300	94.200	94.800	94.800	107,469
2024-01-29	94.300	94.900	94.100	94.700	94.700	76,344
2024-01-26	94.500	95.000	94.300	94.600	94.600	141,921
2024-01-25	96.200	96.200	94.500	94.500	94.500	193,477
2024-01-24	95.500	96.300	95.400	95.600	95.600	142,391
2024-01-23	95.400	96.000	95.300	95.400	95.400	77,202
2024-01-22	95.100	96.000	95.100	95.300	95.300	87,826
2024-01-19	94.100	95.200	94.100	95.000	95.000	141,537
2024-01-18	93.900	94.500	93.300	94.300	94.300	165,125
2024-01-17	95.900	95.900	93.800	93.900	93.900	505,035
2024-01-16	97.200	97.200	96.000	96.100	96.100	201,823
2024-01-15	97.000	97.800	96.300	97.200	97.200	244,500
2024-01-12	97.200	97.600	96.200	96.300	96.300	145,971
2024-01-11	96.200	97.600	96.200	96.800	96.800	170,165
2024-01-10	97.200	97.200	96.100	96.100	96.100	251,024
2024-01-09	98.600	98.600	97.300	97.300	97.300	417,116
2024-01-08	100.00	100.50	98.600	99.100	99.100	261,411
2024-01-05	98.500	100.50	98.300	100.00	100.00	635,029
2024-01-04	98.200	98.700	98.000	98.500	98.500	166,318
2024-01-03	98.500	99.100	97.500	98.000	98.000	273,354
2024-01-02	97.000	98.300	97.000	98.300	98.300	231,326
2023-12-29	97.200	97.200	96.700	96.800	96.800	107,447
2023-12-28	97.100	97.100	96.500	96.700	96.700	168,010
2023-12-27	97.200	97.800	97.100	97.100	97.100	135,989
2023-12-26	96.500	97.900	96.300	97.300	97.300	209,593
2023-12-25	96.400	96.800	96.000	96.300	96.300	117,692
2023-12-22	98.000	98.000	95.700	96.400	96.400	281,600
2023-12-21	97.700	98.100	97.100	97.800	97.800	181,382
2023-12-20	97.100	98.500	97.100	97.700	97.700	406,814
2023-12-19	97.500	97.600	95.900	96.700	96.700	369,125
2023-12-18	94.600	98.100	94.600	97.500	97.500	747,154
2023-12-15	94.700	95.700	94.100	94.800	94.800	389,242
2023-12-14	94.900	95.900	94.300	94.600	94.600	399,009
2023-12-13	93.700	94.800	93.700	94.500	94.500	447,498
2023-12-12	92.900	94.100	92.700	93.300	93.300	352,130
2023-12-11	92.500	92.900	91.700	92.300	92.300	204,329
2023-12-08	91.300	92.000	91.100	92.000	92.000	183,492
2023-12-07	91.600	92.100	91.400	91.400	91.400	182,326
2023-12-06	91.400	92.200	91.200	91.600	91.600	132,462
2023-12-05	93.400	93.400	91.200	91.600	91.600	326,551
2023-12-04	92.200	94.100	92.200	93.000	93.000	507,827
2023-12-01	91.800	92.600	91.800	91.800	91.800	342,947
2023-11-30	90.800	92.000	90.800	91.800	91.800	377,380
2023-11-29	90.500	90.600	90.100	90.100	90.100	146,200
2023-11-28	91.100	91.300	90.100	90.300	90.300	335,755
2023-11-27	90.500	93.600	90.400	90.800	90.800	557,360
2023-11-24	90.200	90.400	89.700	89.800	89.800	172,490
2023-11-23	89.900	90.300	89.700	90.200	90.200	338,109
2023-11-22	89.300	89.800	89.100	89.700	89.700	229,881
2023-11-21	89.200	89.400	88.700	89.300	89.300	210,633
2023-11-20	88.200	89.400	88.200	89.200	89.200	223,440
2023-11-17	87.700	88.400	87.700	88.100	88.100	168,340
2023-11-16	87.600	88.200	87.400	87.700	87.700	204,410
2023-11-15	87.300	87.700	87.100	87.500	87.500	251,235
2023-11-14	88.200	88.600	86.600	86.700	86.700	727,938
2023-11-13	89.200	89.200	88.000	88.200	88.200	511,357
2023-11-10	88.900	89.400	88.600	89.200	89.200	302,630
2023-11-09	88.500	89.700	88.400	89.000	89.000	1,425,601
2023-11-08	90.200	91.000	89.500	90.200	90.200	382,176
2023-11-07	90.900	92.100	90.400	90.400	90.400	272,474

← NewerPage 12 of 21 · 1,217 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.