SCI Pharmtech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	87.815	89.094	87.224	88.208	78.213	319,195
2022-11-02	86.141	88.405	86.043	88.110	78.125	427,045
2022-11-01	85.649	86.240	85.255	86.043	76.292	147,528
2022-10-31	85.846	86.043	85.058	85.058	75.419	156,843
2022-10-28	85.550	85.550	84.172	84.664	75.070	97,134
2022-10-27	86.338	86.338	84.861	85.353	75.681	215,980
2022-10-26	84.566	84.960	83.680	84.369	74.808	231,979
2022-10-25	86.732	86.732	84.271	84.369	74.808	248,319
2022-10-24	85.747	86.830	85.747	85.846	76.118	230,892
2022-10-21	85.550	85.550	83.680	85.353	75.681	442,472
2022-10-20	86.141	86.141	84.763	85.550	75.856	257,119
2022-10-19	86.338	87.126	85.649	86.436	76.641	189,467
2022-10-18	87.027	87.126	85.649	86.436	76.641	204,574
2022-10-17	86.141	86.535	84.172	86.436	76.641	314,485
2022-10-14	85.452	87.224	85.452	86.830	76.991	223,178
2022-10-13	89.094	89.094	83.680	84.172	74.634	705,356
2022-10-12	87.716	88.996	87.126	88.307	78.300	261,003
2022-10-11	89.882	90.079	87.716	88.110	78.125	459,053
2022-10-07	87.519	90.276	87.126	89.882	79.697	565,212
2022-10-06	86.436	87.716	86.436	87.519	77.602	243,351
2022-10-05	86.436	87.421	86.240	86.436	76.641	264,226
2022-10-04	86.240	86.436	85.255	86.240	76.467	102,313
2022-10-03	86.141	87.027	85.157	85.452	75.769	271,557
2022-09-30	85.649	86.141	84.566	85.944	76.205	211,790
2022-09-29	86.141	87.126	85.353	85.649	75.943	254,293
2022-09-28	87.421	88.504	84.960	85.157	75.507	593,201
2022-09-27	88.012	88.405	86.436	88.307	78.300	275,859
2022-09-26	89.094	89.587	86.436	86.830	76.991	605,412
2022-09-23	90.867	90.867	88.307	88.898	78.824	448,159
2022-09-22	89.685	91.556	87.815	90.276	80.046	415,674
2022-09-21	90.276	90.670	89.094	89.094	78.998	328,102
2022-09-20	89.587	90.965	89.587	90.177	79.959	289,266
2022-09-19	91.457	91.949	88.799	89.193	79.086	563,968
2022-09-16	92.245	92.836	90.768	90.965	80.657	706,761
2022-09-15	92.737	96.970	91.851	92.442	81.966	2,772,764
2022-09-14	88.602	93.525	88.405	93.032	82.490	1,728,101
2022-09-13	90.768	91.851	89.784	90.276	80.046	858,637
2022-09-12	87.618	91.162	87.224	90.768	80.482	1,974,766
2022-09-08	83.483	84.664	83.483	84.664	75.070	172,486
2022-09-07	83.975	84.172	83.385	83.483	74.023	148,399
2022-09-06	85.353	85.649	83.877	84.271	74.721	270,970
2022-09-05	85.353	86.732	85.255	85.353	75.681	183,411
2022-09-02	84.369	85.649	84.369	85.353	75.681	300,155
2022-09-01	86.338	86.338	83.877	84.369	74.808	553,318
2022-08-31	87.126	87.913	86.043	86.338	76.554	411,857
2022-08-30	86.043	87.224	86.043	86.732	76.903	198,538
2022-08-29	86.436	87.224	85.747	85.944	76.205	481,243
2022-08-26	87.126	87.815	86.732	87.421	77.514	527,081
2022-08-25	87.027	87.126	86.141	86.732	76.903	363,973
2022-08-24	85.452	87.224	85.058	86.633	76.816	776,007
2022-08-23	84.664	85.846	84.664	84.960	75.332	350,052
2022-08-22	83.581	85.452	83.581	84.960	75.332	329,111
2022-08-19	83.286	84.369	83.286	84.271	74.721	230,663
2022-08-18	83.286	84.271	83.089	83.286	73.848	213,009
2022-08-17	84.074	84.271	83.188	83.286	73.848	216,243
2022-08-16	83.188	84.467	83.188	83.778	74.285	356,937
2022-08-15	82.695	83.680	82.203	83.385	73.936	374,248
2022-08-12	80.825	82.892	80.825	82.499	73.150	478,569
2022-08-11	80.530	81.317	79.939	80.825	71.666	193,810
2022-08-10	78.856	79.151	78.856	78.856	69.920	75,878

← NewerPage 17 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.