SCI Pharmtech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	90.000	90.000	89.400	89.600	89.600	233,550
2023-11-02	90.400	90.700	89.500	89.700	89.700	208,185
2023-11-01	89.500	90.300	89.400	90.000	90.000	176,733
2023-10-31	91.400	91.400	88.800	89.400	89.400	260,525
2023-10-30	91.100	92.000	90.200	90.200	90.200	276,347
2023-10-27	90.100	92.500	90.100	91.000	91.000	369,715
2023-10-26	90.500	90.800	89.800	90.000	90.000	330,398
2023-10-25	91.700	92.000	90.700	90.900	90.900	248,477
2023-10-24	90.700	92.100	90.000	91.700	91.700	229,094
2023-10-23	89.000	91.000	88.800	90.600	90.600	173,673
2023-10-20	90.400	90.400	89.000	89.000	89.000	269,836
2023-10-19	90.100	91.100	90.000	90.400	90.400	198,600
2023-10-18	92.100	92.100	90.000	90.100	90.100	478,380
2023-10-17	94.500	94.500	92.100	92.100	92.100	404,600
2023-10-16	95.600	95.600	93.800	93.800	93.800	308,688
2023-10-13	96.000	97.200	95.100	95.800	95.800	383,239
2023-10-12	95.789	97.266	95.690	97.167	97.167	159,626
2023-10-11	98.447	98.447	95.494	95.789	95.789	264,125
2023-10-06	96.675	99.924	96.675	97.364	97.364	522,270
2023-10-05	94.804	96.478	94.804	96.478	96.478	162,706
2023-10-04	94.804	95.198	94.509	94.903	94.903	143,275
2023-10-03	94.509	95.986	94.509	95.395	95.395	182,712
2023-10-02	94.509	94.903	94.312	94.411	94.411	98,866
2023-09-28	94.017	94.411	93.918	94.214	94.214	48,932
2023-09-27	93.229	94.509	93.032	94.017	94.017	82,150
2023-09-26	94.115	94.706	93.328	93.623	93.623	120,147
2023-09-25	95.297	95.395	93.721	94.115	94.115	142,047
2023-09-22	92.343	95.789	92.245	95.297	95.297	161,193
2023-09-21	94.214	94.214	92.048	92.540	92.540	304,199
2023-09-20	94.411	94.411	93.525	93.721	93.721	233,374
2023-09-19	95.198	95.494	94.312	94.509	94.509	155,478
2023-09-18	95.100	95.592	95.100	95.297	95.297	107,081
2023-09-15	95.789	96.281	95.100	95.297	95.297	154,855
2023-09-14	94.903	96.478	94.903	95.690	95.690	122,275
2023-09-13	96.478	96.675	94.804	95.100	95.100	427,859
2023-09-12	97.758	97.856	96.478	96.478	96.478	351,995
2023-09-11	97.955	98.348	97.856	97.856	97.856	149,774
2023-09-08	97.955	98.447	97.856	98.152	98.152	126,423
2023-09-07	98.447	98.939	98.053	98.053	98.053	152,398
2023-09-06	98.348	98.939	98.348	98.447	98.447	92,499
2023-09-05	98.250	98.939	98.152	98.447	98.447	144,559
2023-09-04	97.955	98.447	97.955	98.053	98.053	107,921
2023-09-01	97.955	98.939	97.561	98.348	98.348	195,501
2023-08-31	98.447	98.939	97.856	97.955	97.955	204,622
2023-08-30	98.447	98.939	98.250	98.447	98.447	155,413
2023-08-29	98.939	98.939	98.152	98.348	98.348	99,547
2023-08-28	99.924	100.42	98.447	98.447	98.447	117,217
2023-08-25	98.053	101.40	97.955	99.924	99.924	274,279
2023-08-24	98.447	98.939	98.053	98.250	98.250	211,697
2023-08-23	98.447	99.431	98.447	98.447	98.447	122,208
2023-08-22	98.939	99.431	98.447	98.447	98.447	85,533
2023-08-21	98.939	99.431	98.447	98.939	98.939	62,023
2023-08-18	99.431	100.42	98.447	98.939	98.939	109,226
2023-08-17	98.447	100.42	98.250	99.924	99.924	150,334
2023-08-16	99.431	100.42	98.939	99.431	99.431	115,798
2023-08-15	98.447	100.42	98.447	100.42	100.42	107,278
2023-08-14	102.38	102.38	97.955	98.447	98.447	602,386
2023-08-11	102.88	103.37	101.89	102.38	102.38	146,564
2023-08-10	103.37	104.85	102.38	102.88	102.88	247,492
2023-08-09	101.40	103.37	101.40	102.88	102.88	177,070

← NewerPage 13 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.