SCI Pharmtech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	125.03	126.01	122.07	122.57	108.68	592,400
2023-05-10	122.57	126.50	122.57	126.01	111.73	454,012
2023-05-09	127.00	128.47	122.57	123.06	109.11	870,954
2023-05-08	127.49	128.97	126.50	127.00	112.61	318,210
2023-05-05	127.98	127.98	126.01	126.50	112.17	422,086
2023-05-04	126.01	128.97	125.03	127.98	113.48	703,025
2023-05-03	125.03	126.50	124.54	126.01	111.73	526,868
2023-05-02	124.54	126.50	123.55	123.55	109.55	558,899
2023-04-28	121.58	125.03	121.58	124.54	110.42	378,743
2023-04-27	121.58	122.57	119.61	120.60	106.93	542,288
2023-04-26	123.55	124.54	120.11	121.58	107.80	1,150,810
2023-04-25	127.00	128.97	123.06	125.03	110.86	749,208
2023-04-24	124.54	126.50	123.55	126.50	112.17	376,853
2023-04-21	125.03	127.00	121.58	124.54	110.42	1,286,935
2023-04-20	130.93	131.92	123.55	124.04	109.99	1,805,506
2023-04-19	127.98	132.41	127.98	130.44	115.66	921,989
2023-04-18	127.98	128.47	126.01	127.98	113.48	600,729
2023-04-17	126.50	128.47	125.52	127.00	112.61	955,511
2023-04-14	125.03	126.50	123.55	126.50	112.17	851,416
2023-04-13	123.55	125.03	121.58	123.55	109.55	995,441
2023-04-12	122.57	124.04	122.07	122.57	108.68	577,022
2023-04-11	121.58	124.04	120.11	122.07	108.24	1,140,006
2023-04-10	120.60	121.09	117.64	119.61	106.06	777,009
2023-04-07	120.60	121.58	119.12	121.09	107.37	539,555
2023-04-06	119.12	121.09	118.63	119.61	106.06	1,360,750
2023-03-31	115.68	117.15	114.20	116.66	103.44	641,862
2023-03-30	117.15	121.09	115.68	115.68	102.57	1,546,332
2023-03-29	114.69	117.64	114.69	116.66	103.44	1,220,942
2023-03-28	114.20	116.66	113.71	114.69	101.69	759,947
2023-03-27	112.23	115.68	112.23	114.20	101.26	842,668
2023-03-24	112.72	113.71	112.23	112.23	99.512	424,285
2023-03-23	111.25	113.21	111.25	112.72	99.948	439,659
2023-03-22	111.25	113.21	111.25	111.74	99.075	725,416
2023-03-21	110.75	111.74	109.28	111.25	98.639	453,234
2023-03-20	112.23	112.23	109.77	109.77	97.329	672,268
2023-03-17	111.25	112.23	110.26	110.26	97.766	883,946
2023-03-16	114.69	114.69	109.28	110.26	97.766	2,622,957
2023-03-15	109.77	116.66	109.28	115.68	102.57	3,857,366
2023-03-14	109.28	115.18	109.28	109.28	96.893	3,953,495
2023-03-13	105.83	108.29	104.85	107.31	95.147	638,568
2023-03-10	109.77	110.26	106.32	106.81	94.711	1,091,973
2023-03-09	114.20	115.18	110.26	110.26	97.766	1,722,377
2023-03-08	110.75	113.21	110.26	112.72	99.948	893,633
2023-03-07	112.72	114.69	110.26	110.75	98.202	811,809
2023-03-06	113.71	113.71	111.25	111.74	99.075	684,286
2023-03-03	110.75	114.69	109.77	112.72	99.948	1,684,531
2023-03-02	107.31	110.26	107.31	109.77	97.329	607,851
2023-03-01	106.81	108.29	105.34	107.31	95.147	598,433
2023-02-24	109.77	109.77	105.83	106.32	94.274	978,766
2023-02-23	110.26	110.75	107.80	109.28	96.893	812,347
2023-02-22	111.74	113.71	108.78	109.77	97.329	2,546,826
2023-02-21	102.38	112.72	102.38	112.72	99.948	4,015,160
2023-02-20	100.91	103.37	100.91	102.88	91.219	772,880
2023-02-17	99.924	100.42	99.431	100.42	89.037	211,698
2023-02-16	99.431	100.42	98.939	99.924	88.600	239,296
2023-02-15	99.431	99.431	98.348	98.447	87.291	196,093
2023-02-14	99.924	99.924	98.939	98.939	87.727	240,891
2023-02-13	98.152	99.431	98.152	98.939	87.727	338,374
2023-02-10	100.91	101.40	97.758	97.758	86.680	787,586
2023-02-09	99.924	102.38	99.431	100.91	89.473	1,416,818

← NewerPage 15 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.