SCI Pharmtech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	99.924	100.42	98.250	98.939	87.727	362,835
2023-02-07	98.348	99.924	97.955	98.939	87.727	796,291
2023-02-06	96.675	97.856	96.675	97.758	86.680	471,702
2023-02-03	96.872	97.462	96.084	96.478	85.545	308,928
2023-02-02	96.281	96.872	95.887	96.576	85.632	216,375
2023-02-01	95.297	97.069	95.297	95.887	85.021	317,228
2023-01-31	95.690	96.380	94.903	95.001	84.236	323,945
2023-01-30	96.872	96.970	95.494	95.789	84.934	346,267
2023-01-17	96.576	97.955	96.478	96.576	85.632	764,456
2023-01-16	94.214	96.576	93.918	96.380	85.458	677,550
2023-01-13	94.509	94.607	93.820	93.820	83.188	113,817
2023-01-12	94.017	94.706	93.525	94.411	83.712	227,129
2023-01-11	93.131	93.820	93.131	93.525	82.926	220,807
2023-01-10	94.509	94.509	93.623	93.623	83.014	204,587
2023-01-09	94.214	94.411	93.426	94.214	83.538	292,069
2023-01-06	93.623	93.721	93.032	93.525	82.926	166,842
2023-01-05	94.706	94.706	93.525	93.623	83.014	247,086
2023-01-04	95.395	95.395	93.918	94.017	83.363	226,437
2023-01-03	95.986	96.675	94.706	95.001	84.236	189,125
2022-12-30	96.478	97.167	95.789	95.986	85.109	369,804
2022-12-29	94.312	96.675	93.918	96.183	85.283	474,523
2022-12-28	96.084	96.675	95.001	95.001	84.236	344,920
2022-12-27	95.789	96.872	95.001	96.281	85.371	437,485
2022-12-26	94.804	98.152	94.804	95.789	84.934	1,337,657
2022-12-23	92.639	94.509	92.048	93.820	83.188	384,178
2022-12-22	92.540	92.934	91.654	92.737	82.228	230,459
2022-12-21	91.359	92.639	91.359	91.851	81.443	161,218
2022-12-20	94.411	94.706	91.260	91.260	80.919	1,009,167
2022-12-19	93.721	96.380	93.721	94.411	83.712	512,867
2022-12-16	94.312	95.494	93.721	94.017	83.363	487,006
2022-12-15	95.887	96.576	94.706	94.706	83.974	423,050
2022-12-14	95.592	96.478	94.509	96.183	85.283	934,105
2022-12-13	95.690	100.42	95.395	96.478	85.545	3,431,382
2022-12-12	93.426	95.395	93.426	94.411	83.712	596,038
2022-12-09	94.115	94.115	92.836	93.032	82.490	553,910
2022-12-08	95.198	95.789	93.623	94.411	83.712	358,344
2022-12-07	92.639	95.986	92.639	95.001	84.236	943,607
2022-12-06	95.494	96.773	92.737	92.737	82.228	867,415
2022-12-05	93.918	94.903	93.918	94.411	83.712	404,223
2022-12-02	93.032	94.509	93.032	93.918	83.276	553,903
2022-12-01	92.934	93.328	92.245	93.032	82.490	561,611
2022-11-30	91.260	92.836	91.260	92.146	81.704	502,055
2022-11-29	91.949	92.245	90.571	91.260	80.919	741,072
2022-11-28	92.442	94.312	91.457	92.343	81.879	1,293,682
2022-11-25	96.183	97.758	92.442	92.442	81.966	2,919,062
2022-11-24	98.447	103.86	96.675	97.364	86.331	8,159,871
2022-11-23	88.208	95.986	88.208	94.903	84.148	3,332,577
2022-11-22	88.208	89.882	87.618	88.602	78.562	483,332
2022-11-21	86.732	88.701	86.732	88.208	78.213	268,094
2022-11-18	85.944	87.421	85.944	87.224	77.340	177,811
2022-11-17	85.846	87.126	85.846	86.043	76.292	223,521
2022-11-16	86.732	87.126	85.944	85.944	76.205	380,014
2022-11-15	86.929	87.322	86.732	86.732	76.903	291,572
2022-11-14	88.701	88.701	86.929	87.126	77.253	359,780
2022-11-11	87.322	89.291	86.436	88.701	78.649	556,061
2022-11-10	86.436	88.012	86.436	87.126	77.253	198,066
2022-11-09	88.799	88.898	87.224	87.322	77.427	831,718
2022-11-08	89.390	90.571	89.291	89.980	79.784	459,042
2022-11-07	90.571	90.670	88.405	89.390	79.260	378,375
2022-11-04	89.094	90.079	88.504	90.079	79.871	574,585

← NewerPage 16 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.