SCI Pharmtech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	48.250	50.200	48.250	49.800	49.800	324,700
2026-07-21	46.600	48.600	46.600	48.400	48.400	281,248
2026-07-20	46.750	47.100	46.100	46.700	46.700	131,020
2026-07-17	46.800	47.450	45.800	46.350	46.350	190,050
2026-07-16	46.000	47.400	46.000	47.000	47.000	206,136
2026-07-15	44.350	46.000	44.350	46.000	46.000	148,026
2026-07-14	45.800	45.800	44.500	44.600	44.600	133,470
2026-07-13	46.500	46.500	45.150	45.500	45.500	113,020
2026-07-10	45.500	45.500	45.500	45.500	45.500	0
2026-07-09	45.300	45.600	44.750	45.500	45.500	135,005
2026-07-08	44.150	44.800	44.100	44.750	44.750	72,027
2026-07-07	45.200	45.200	44.150	44.750	44.750	126,662
2026-07-06	45.100	46.000	45.100	45.350	45.350	77,001
2026-07-03	45.550	46.200	44.600	45.100	45.100	218,355
2026-07-02	43.500	45.300	43.500	45.100	45.100	322,000
2026-07-01	44.800	44.800	43.600	44.000	44.000	122,384
2026-06-30	44.000	44.800	43.650	44.800	44.050	168,925
2026-06-29	44.400	45.050	44.200	44.250	43.509	119,176
2026-06-26	44.650	44.800	43.650	44.500	43.755	250,110
2026-06-25	44.250	45.400	44.050	44.650	43.903	236,679
2026-06-24	43.450	44.350	43.350	44.250	44.250	143,130
2026-06-23	42.800	44.000	42.800	43.200	43.200	211,002
2026-06-22	44.300	44.300	42.800	42.800	42.800	256,945
2026-06-18	43.800	44.750	43.700	44.200	44.200	237,123
2026-06-17	41.950	43.450	41.950	43.350	43.350	253,764
2026-06-16	42.150	42.300	41.900	42.100	42.100	90,557
2026-06-15	42.100	42.600	41.050	42.150	42.150	208,375
2026-06-12	42.300	42.400	41.450	41.600	41.600	156,745
2026-06-11	42.900	43.100	41.500	42.300	42.300	316,602
2026-06-10	42.500	43.000	40.900	42.950	42.950	714,277
2026-06-09	40.400	43.000	39.600	42.750	42.750	943,496
2026-06-08	41.100	42.000	40.300	41.100	41.100	267,067
2026-06-05	41.300	41.500	40.800	41.300	41.300	229,430
2026-06-04	41.050	41.550	40.700	40.900	40.900	179,500
2026-06-03	42.200	42.200	40.700	41.050	41.050	233,364
2026-06-02	40.700	41.350	40.700	41.000	41.000	169,002
2026-06-01	40.450	41.900	40.350	41.900	41.900	330,099
2026-05-29	40.500	41.050	40.500	40.800	40.800	182,060
2026-05-28	41.350	41.350	40.500	40.700	40.700	308,276
2026-05-27	41.500	41.500	40.700	41.000	41.000	213,389
2026-05-26	41.000	41.450	40.600	41.300	41.300	157,189
2026-05-25	42.250	42.250	41.000	41.300	41.300	271,763
2026-05-22	43.000	43.000	42.200	42.250	42.250	192,001
2026-05-21	42.500	43.300	42.500	43.050	43.050	129,314
2026-05-20	43.050	43.050	41.900	42.500	42.500	149,029
2026-05-19	41.900	42.800	41.900	42.400	42.400	314,271
2026-05-18	40.400	41.700	40.050	41.600	41.600	256,350
2026-05-15	40.700	41.400	40.300	40.400	40.400	275,516
2026-05-14	41.600	41.800	40.550	40.950	40.950	352,721
2026-05-13	41.950	41.950	41.150	41.600	41.600	323,000
2026-05-12	44.300	44.300	41.800	42.100	42.100	639,685
2026-05-11	46.050	46.050	44.150	44.300	44.300	641,905
2026-05-08	47.500	47.700	46.550	46.650	46.650	178,661
2026-05-07	47.050	47.400	46.550	47.300	47.300	191,302
2026-05-06	47.100	47.700	46.900	47.100	47.100	189,383
2026-05-05	47.150	47.200	46.900	47.100	47.100	165,835
2026-05-04	47.300	48.950	47.100	47.150	47.150	193,924
2026-04-30	48.200	48.200	47.700	47.800	47.800	146,648
2026-04-29	48.050	48.200	47.500	48.200	48.200	104,755
2026-04-28	47.700	47.700	47.050	47.500	47.500	157,800

← NewerPage 2 of 21 · 1,219 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.