SCI Pharmtech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	80.136	81.120	80.136	80.431	71.317	73,536
2022-05-16	80.037	80.923	80.037	80.037	70.968	93,899
2022-05-13	80.037	80.726	79.939	80.037	70.968	105,771
2022-05-12	80.530	80.923	79.841	79.841	70.793	248,091
2022-05-11	80.234	81.416	79.939	80.923	71.753	162,534
2022-05-10	80.726	80.825	79.545	80.234	71.142	288,543
2022-05-09	81.711	82.105	81.514	81.711	72.452	175,307
2022-05-06	81.809	82.400	81.613	82.006	72.713	107,614
2022-05-05	82.892	83.483	82.597	82.597	73.237	114,343
2022-05-04	82.991	82.991	82.006	82.499	73.150	61,476
2022-05-03	83.483	83.778	82.695	82.695	73.324	134,685
2022-04-29	83.188	83.680	82.400	83.680	74.197	159,075
2022-04-28	80.825	83.188	80.825	83.188	73.761	222,410
2022-04-27	81.317	81.711	80.333	80.726	71.579	366,410
2022-04-26	82.892	82.892	81.317	81.908	72.626	259,175
2022-04-25	84.074	84.074	82.499	82.695	73.324	221,822
2022-04-22	85.649	86.633	84.074	84.074	74.546	321,613
2022-04-21	83.975	85.649	83.975	85.452	75.769	319,214
2022-04-20	84.960	85.058	83.877	83.975	74.459	222,744
2022-04-19	85.649	86.830	84.861	84.960	75.332	432,874
2022-04-18	83.483	85.353	83.188	84.763	75.158	412,685
2022-04-15	83.286	83.286	82.794	82.794	73.412	123,420
2022-04-14	82.794	83.581	82.794	83.286	73.848	132,226
2022-04-13	82.695	83.188	82.302	82.794	73.412	158,491
2022-04-12	83.188	83.385	82.499	82.499	73.150	264,660
2022-04-11	81.514	85.157	81.514	84.172	74.634	691,876
2022-04-08	80.234	81.219	79.939	81.219	72.015	136,444
2022-04-07	81.317	81.514	79.742	80.234	71.142	378,529
2022-04-06	81.219	81.416	81.120	81.317	72.102	104,807
2022-04-01	81.416	81.711	81.120	81.514	72.277	125,360
2022-03-31	82.499	82.499	81.809	81.809	72.539	125,612
2022-03-30	82.203	82.499	82.006	82.499	73.150	110,980
2022-03-29	82.203	82.794	81.809	81.908	72.626	164,295
2022-03-28	82.203	82.302	81.022	81.809	72.539	262,854
2022-03-25	82.794	82.794	81.809	82.105	72.801	242,493
2022-03-24	81.613	82.991	81.613	82.597	73.237	251,835
2022-03-23	84.467	84.467	82.105	82.105	72.801	619,667
2022-03-22	84.763	85.452	84.172	84.271	74.721	225,272
2022-03-21	84.664	85.649	84.664	84.960	75.332	175,081
2022-03-18	85.649	86.043	84.763	85.353	75.681	87,510
2022-03-17	84.960	86.141	84.566	85.649	75.943	166,181
2022-03-16	84.566	85.550	83.385	84.664	75.070	312,531
2022-03-15	86.436	86.436	83.483	84.074	74.546	511,494
2022-03-14	87.421	87.519	86.436	86.436	76.641	125,109
2022-03-11	86.929	86.929	86.240	86.732	76.903	165,469
2022-03-10	87.224	88.405	86.240	86.929	77.078	193,878
2022-03-09	86.240	87.421	86.240	86.830	76.991	266,267
2022-03-08	87.126	88.504	85.846	86.141	76.380	394,087
2022-03-07	88.799	88.799	86.830	87.519	77.602	471,681
2022-03-04	89.980	89.980	88.898	88.996	78.911	234,363
2022-03-03	90.571	90.965	89.784	89.980	79.784	177,911
2022-03-02	90.374	90.374	89.587	90.177	79.959	206,874
2022-03-01	89.587	90.768	88.996	90.374	80.133	368,707
2022-02-25	88.208	89.784	88.208	88.898	78.824	319,224
2022-02-24	90.571	90.571	88.208	88.208	78.213	713,714
2022-02-23	90.374	91.753	89.980	90.965	80.657	361,194
2022-02-22	91.556	91.654	89.488	90.177	79.959	706,449
2022-02-21	88.898	92.245	88.602	91.753	81.355	1,114,288
2022-02-18	85.157	89.882	85.058	89.291	79.173	1,581,831
2022-02-17	85.649	85.649	85.157	85.157	75.507	245,540

← NewerPage 19 of 21 · 1,222 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.