SCI Pharmtech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	84.074	85.550	84.074	85.452	75.769	396,548
2022-02-15	83.877	84.271	83.877	83.975	74.459	143,524
2022-02-14	84.763	84.763	83.778	83.877	74.372	208,212
2022-02-11	85.157	85.157	84.664	84.763	75.158	303,216
2022-02-10	85.058	85.157	84.467	84.861	75.245	235,065
2022-02-09	84.664	85.157	84.467	85.058	75.419	420,988
2022-02-08	82.991	84.960	82.991	84.467	74.896	511,208
2022-02-07	82.105	82.991	81.317	82.892	73.499	275,630
2022-01-26	81.022	81.416	80.825	81.022	71.841	260,164
2022-01-25	81.219	81.809	81.120	81.219	72.015	166,858
2022-01-24	81.711	81.809	80.726	81.711	72.452	176,982
2022-01-21	82.203	82.991	81.317	81.711	72.452	289,281
2022-01-20	82.105	82.400	81.908	82.203	72.888	100,221
2022-01-19	82.794	82.794	82.105	82.105	72.801	97,884
2022-01-18	82.499	83.188	82.302	82.302	72.975	124,045
2022-01-17	81.613	82.991	81.613	82.499	73.150	168,540
2022-01-14	82.203	82.695	80.431	81.317	72.102	296,596
2022-01-13	81.908	81.908	81.416	81.711	72.452	190,130
2022-01-12	81.809	82.006	81.317	81.908	72.626	190,427
2022-01-11	81.711	83.286	81.219	81.809	72.539	455,844
2022-01-10	85.157	85.649	83.385	83.483	74.023	613,693
2022-01-07	83.286	85.846	83.286	84.960	75.332	1,091,646
2022-01-06	82.302	83.188	82.105	83.188	73.761	577,476
2022-01-05	82.203	82.400	82.006	82.302	72.975	246,266
2022-01-04	82.499	82.499	81.514	82.203	72.888	243,916
2022-01-03	82.695	83.089	81.120	81.120	71.928	396,396
2021-12-30	82.695	82.794	82.302	82.695	73.324	215,269
2021-12-29	82.105	82.892	82.105	82.695	73.324	276,154
2021-12-28	81.514	83.188	81.514	82.695	73.324	385,933
2021-12-27	81.219	82.302	81.219	81.809	72.539	290,480
2021-12-24	83.188	83.188	81.022	81.514	72.277	761,568
2021-12-23	78.462	84.467	78.462	83.188	73.761	1,371,766
2021-12-22	78.462	78.758	78.167	78.462	69.571	132,355
2021-12-21	77.773	78.462	77.675	78.364	69.484	257,023
2021-12-20	78.265	78.265	77.872	77.872	69.047	125,581
2021-12-17	77.281	77.970	77.281	77.773	68.960	141,227
2021-12-16	77.773	77.773	77.379	77.478	68.698	89,877
2021-12-15	77.379	77.576	77.182	77.281	68.523	100,922
2021-12-14	77.773	77.773	77.281	77.379	68.611	116,274
2021-12-13	78.068	78.068	77.675	77.675	68.873	159,156
2021-12-10	78.068	78.068	77.675	77.773	68.960	161,016
2021-12-09	77.675	78.561	77.576	78.068	69.222	241,511
2021-12-08	77.576	77.970	77.576	77.675	68.873	223,005
2021-12-07	77.281	77.576	77.182	77.576	68.785	144,847
2021-12-06	77.281	77.576	77.084	77.281	68.523	116,921
2021-12-03	77.084	77.478	76.985	77.281	68.523	96,214
2021-12-02	77.478	77.478	76.985	76.985	68.262	146,036
2021-12-01	77.379	77.872	77.379	77.576	68.785	109,693
2021-11-30	76.789	77.773	76.789	77.379	68.611	108,977
2021-11-29	76.789	77.675	76.789	76.789	68.087	210,213
2021-11-26	77.773	78.068	77.281	77.281	68.523	118,617
2021-11-25	77.182	77.773	76.985	77.773	68.960	114,680
2021-11-24	76.985	77.379	76.296	77.182	68.436	94,916
2021-11-23	78.068	78.167	76.985	76.985	68.262	175,538
2021-11-22	78.265	78.265	77.773	78.068	69.222	121,495
2021-11-19	78.364	78.364	77.773	77.872	69.047	139,538
2021-11-18	77.773	78.068	77.675	77.970	69.134	130,307
2021-11-17	78.758	78.758	77.675	78.167	69.309	172,315
2021-11-16	77.182	78.758	76.789	78.462	69.571	404,638
2021-11-15	76.099	77.084	76.099	77.084	68.349	275,402

← NewerPage 20 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.