SCI Pharmtech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	102.38	102.38	100.91	101.40	101.40	145,848
2023-08-07	103.86	103.86	101.89	102.38	102.38	116,001
2023-08-04	100.42	103.37	100.42	103.37	103.37	252,389
2023-08-02	101.40	101.89	100.42	100.91	100.91	254,923
2023-08-01	101.89	102.88	101.40	101.40	101.40	138,349
2023-07-31	103.37	103.37	100.91	101.40	101.40	405,748
2023-07-28	103.86	103.86	102.38	103.37	103.37	208,742
2023-07-27	100.91	104.35	100.91	103.37	103.37	722,522
2023-07-26	112.72	114.69	112.23	113.21	100.38	654,347
2023-07-25	111.74	113.71	111.74	112.72	99.948	407,574
2023-07-24	113.21	113.21	111.25	111.74	99.075	276,763
2023-07-21	111.74	114.20	111.74	113.21	100.38	785,999
2023-07-20	108.78	111.74	108.78	110.26	97.766	424,028
2023-07-19	107.31	110.26	107.31	108.29	96.020	332,539
2023-07-18	109.77	110.26	106.81	107.31	95.147	386,934
2023-07-17	106.81	109.77	106.81	109.28	96.893	353,886
2023-07-14	105.34	108.78	105.34	106.32	94.274	403,697
2023-07-13	103.37	105.83	101.89	104.85	92.965	388,824
2023-07-12	105.83	105.83	101.89	102.38	90.783	985,113
2023-07-11	106.32	107.80	105.83	105.83	93.838	471,429
2023-07-10	111.74	111.74	104.85	106.81	94.711	1,982,211
2023-07-07	115.18	116.17	113.71	114.69	101.69	418,247
2023-07-06	116.17	117.64	115.18	115.68	102.57	500,523
2023-07-05	115.68	116.66	115.18	115.18	102.13	180,893
2023-07-04	117.64	117.64	115.68	115.68	102.57	421,111
2023-07-03	116.66	118.63	115.68	117.64	104.31	295,858
2023-06-30	118.14	119.61	116.17	116.66	103.44	292,151
2023-06-29	115.68	117.64	115.68	117.64	104.31	245,146
2023-06-28	116.17	116.66	115.18	115.68	102.57	164,567
2023-06-27	113.71	119.12	113.71	115.68	102.57	682,907
2023-06-26	114.69	115.18	113.71	114.20	101.26	230,988
2023-06-21	114.69	115.18	114.20	114.69	101.69	216,078
2023-06-20	117.64	117.64	115.18	115.18	102.13	292,577
2023-06-19	118.14	119.61	117.15	117.64	104.31	560,633
2023-06-16	115.18	118.63	115.18	118.14	104.75	608,521
2023-06-15	114.69	116.17	114.20	115.18	102.13	169,894
2023-06-14	114.20	116.17	114.20	114.69	101.69	188,752
2023-06-13	114.69	115.68	114.20	115.18	102.13	179,672
2023-06-12	115.18	115.18	113.71	114.69	101.69	346,626
2023-06-09	115.68	116.17	115.18	115.18	102.13	232,203
2023-06-08	116.66	116.66	115.18	115.68	102.57	217,383
2023-06-07	115.18	117.15	114.69	116.66	103.44	281,209
2023-06-06	115.68	116.66	114.20	114.69	101.69	228,663
2023-06-05	114.20	117.15	114.20	115.18	102.13	253,462
2023-06-02	114.69	115.18	114.20	114.20	101.26	220,105
2023-06-01	116.17	116.17	114.20	114.69	101.69	164,784
2023-05-31	115.18	116.17	114.69	116.17	103.00	254,363
2023-05-30	113.71	115.18	113.21	114.69	101.69	254,072
2023-05-29	111.25	113.71	111.25	113.21	100.38	353,646
2023-05-26	113.21	113.71	111.25	111.25	98.639	718,828
2023-05-25	114.69	114.69	113.21	113.21	100.38	326,187
2023-05-24	115.18	115.18	113.71	114.20	101.26	289,510
2023-05-23	114.20	115.18	113.21	115.18	102.13	241,177
2023-05-22	113.71	115.18	112.72	114.20	101.26	277,050
2023-05-19	116.17	116.66	113.21	113.71	100.82	492,791
2023-05-18	118.63	118.63	116.17	116.17	103.00	463,794
2023-05-17	114.20	116.66	112.23	116.17	103.00	812,308
2023-05-16	115.18	115.68	113.21	114.20	101.26	652,560
2023-05-15	121.58	121.58	113.21	114.69	101.69	2,108,036
2023-05-12	123.06	124.04	121.58	123.06	109.11	429,844

← NewerPage 14 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.