SCI Pharmtech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	79.447	79.447	78.758	78.856	69.920	101,833
2022-08-08	79.151	79.644	78.758	79.644	70.618	43,812
2022-08-05	78.561	79.545	78.561	79.151	70.182	72,404
2022-08-04	78.462	79.742	78.265	78.561	69.658	121,258
2022-08-03	78.856	79.447	78.561	78.758	69.833	142,843
2022-08-02	80.431	80.431	79.348	79.348	70.357	164,950
2022-08-01	81.219	81.219	80.825	80.825	71.666	96,219
2022-07-29	80.923	81.317	80.726	81.317	72.102	134,748
2022-07-28	81.219	81.219	80.726	80.825	71.666	86,391
2022-07-27	79.742	82.892	79.742	81.219	72.015	303,651
2022-07-26	78.856	79.250	78.462	79.250	70.269	122,557
2022-07-25	78.265	78.954	78.265	78.856	69.920	35,768
2022-07-22	78.659	79.053	78.265	78.265	69.396	93,168
2022-07-21	77.773	79.250	77.773	78.758	69.833	83,497
2022-07-20	77.675	78.364	77.675	77.773	68.960	93,210
2022-07-19	76.985	78.167	76.985	77.675	68.873	56,310
2022-07-18	77.182	77.675	76.887	77.182	68.436	133,535
2022-07-15	78.462	78.856	77.084	77.182	68.436	372,233
2022-07-14	77.872	78.954	77.773	78.954	70.007	95,876
2022-07-13	78.954	79.151	77.872	78.364	69.484	249,594
2022-07-12	79.447	79.545	78.659	78.659	69.746	253,181
2022-07-11	80.234	80.234	79.447	79.841	70.793	97,397
2022-07-08	80.333	80.726	79.939	80.234	71.142	120,182
2022-07-07	80.136	80.628	79.742	80.037	70.968	114,447
2022-07-06	80.234	80.431	79.841	79.841	70.793	119,188
2022-07-05	80.726	81.219	79.841	80.136	71.055	93,133
2022-07-04	80.037	81.120	79.545	79.939	70.880	98,914
2022-07-01	80.037	81.219	79.742	80.037	70.968	253,164
2022-06-30	81.416	81.711	80.234	80.234	71.142	273,269
2022-06-29	81.613	82.006	81.613	81.613	72.364	120,254
2022-06-28	82.499	82.499	81.514	81.711	72.452	88,626
2022-06-27	82.794	83.188	82.302	82.499	73.150	152,899
2022-06-24	81.416	82.597	81.416	82.203	72.888	215,099
2022-06-23	80.530	81.219	80.431	81.219	72.015	190,149
2022-06-22	81.317	81.317	80.037	80.234	71.142	141,984
2022-06-21	80.726	81.120	80.431	80.628	71.491	115,507
2022-06-20	80.726	80.726	79.742	79.841	70.793	199,617
2022-06-17	80.923	80.923	80.234	80.628	71.491	117,931
2022-06-16	82.400	82.400	80.923	80.923	71.753	109,476
2022-06-15	81.219	81.613	81.022	81.613	72.364	87,679
2022-06-14	81.120	81.613	80.333	81.022	71.841	116,769
2022-06-13	81.711	81.908	80.825	81.120	71.928	243,695
2022-06-10	81.416	82.695	81.219	82.597	73.237	96,414
2022-06-09	81.908	82.203	81.416	82.006	72.713	98,382
2022-06-08	81.908	82.203	81.809	81.908	72.626	58,288
2022-06-07	81.711	81.809	81.219	81.514	72.277	90,057
2022-06-06	81.809	82.302	81.514	81.711	72.452	87,374
2022-06-02	81.514	82.006	81.219	81.711	72.452	73,364
2022-06-01	82.105	82.302	81.317	81.809	72.539	106,878
2022-05-31	81.613	82.006	81.514	82.006	72.713	104,058
2022-05-30	81.613	82.006	81.317	81.809	72.539	115,648
2022-05-27	81.613	81.613	81.022	81.219	72.015	71,307
2022-05-26	81.711	81.711	80.825	80.825	71.666	88,014
2022-05-25	80.923	81.613	80.825	81.514	72.277	94,942
2022-05-24	80.923	81.711	80.726	80.825	71.666	94,004
2022-05-23	81.219	81.219	80.628	80.825	71.666	101,857
2022-05-20	80.136	81.219	80.136	81.022	71.841	120,756
2022-05-19	80.333	80.333	79.841	80.136	71.055	129,284
2022-05-18	80.530	80.825	80.431	80.530	71.404	118,874
2022-05-17	80.136	81.120	80.136	80.431	71.317	73,536

← NewerPage 18 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.