SCI Pharmtech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	47.700	47.700	47.050	47.500	47.500	157,800
2026-04-27	48.200	48.200	47.150	47.750	47.750	180,983
2026-04-24	48.150	48.250	47.150	48.250	48.250	321,897
2026-04-23	47.900	47.900	46.850	47.100	47.100	364,453
2026-04-22	48.300	48.350	47.900	48.000	48.000	201,761
2026-04-21	48.400	48.400	47.850	48.050	48.050	327,762
2026-04-20	48.850	48.900	48.200	48.400	48.400	191,950
2026-04-17	50.100	50.100	48.300	48.550	48.550	525,019
2026-04-16	50.000	50.900	49.800	50.000	50.000	256,087
2026-04-15	50.400	50.400	49.900	50.000	50.000	204,450
2026-04-14	50.400	50.600	50.200	50.400	50.400	144,417
2026-04-13	50.500	50.900	50.300	50.800	50.800	121,050
2026-04-10	51.600	51.600	50.300	50.500	50.500	229,450
2026-04-09	51.300	51.700	51.000	51.000	51.000	183,347
2026-04-08	52.500	52.700	51.800	52.300	52.300	115,045
2026-04-07	53.000	53.000	51.400	52.100	52.100	80,050
2026-04-02	51.700	52.100	51.500	51.600	51.600	54,503
2026-04-01	51.800	52.000	51.100	51.900	51.900	113,251
2026-03-31	51.000	51.400	50.400	50.900	50.900	169,527
2026-03-30	52.200	52.200	51.200	51.200	51.200	168,002
2026-03-27	52.700	52.700	52.100	52.500	52.500	25,202
2026-03-26	52.900	52.900	52.200	52.700	52.700	69,600
2026-03-25	52.900	52.900	51.800	52.300	52.300	135,012
2026-03-24	51.900	52.600	51.600	52.200	52.200	92,201
2026-03-23	51.500	52.500	51.300	51.800	51.800	136,500
2026-03-20	52.600	52.900	52.200	52.300	52.300	91,011
2026-03-19	54.200	54.200	52.600	52.800	52.800	152,020
2026-03-18	55.400	55.400	54.100	54.200	54.200	98,317
2026-03-17	55.400	55.500	54.400	54.800	54.800	115,075
2026-03-16	54.800	55.400	53.900	54.800	54.800	299,118
2026-03-13	53.200	55.500	52.700	54.100	54.100	308,824
2026-03-12	54.200	54.900	53.400	53.400	53.400	180,342
2026-03-11	54.100	55.400	54.100	55.000	55.000	290,877
2026-03-10	52.900	54.200	52.900	53.600	53.600	421,204
2026-03-09	50.100	52.400	50.100	52.000	52.000	249,900
2026-03-06	50.600	52.500	50.300	52.200	52.200	161,159
2026-03-05	51.400	51.600	50.500	51.000	51.000	109,351
2026-03-04	51.600	51.600	49.900	49.900	49.900	249,181
2026-03-03	52.400	52.400	51.500	51.800	51.800	237,151
2026-03-02	52.400	53.300	52.300	52.700	52.700	177,443
2026-02-26	53.200	53.800	52.700	53.600	53.600	141,574
2026-02-25	53.700	54.300	53.000	53.100	53.100	149,973
2026-02-24	52.800	53.800	52.800	53.700	53.700	168,200
2026-02-23	52.000	52.900	51.800	52.800	52.800	161,325
2026-02-11	53.300	53.300	51.900	52.000	52.000	132,917
2026-02-10	51.500	53.500	51.500	53.100	53.100	195,673
2026-02-09	52.700	52.900	51.900	52.100	52.100	100,008
2026-02-06	51.700	52.300	51.000	51.900	51.900	133,001
2026-02-05	52.000	52.700	51.800	52.300	52.300	62,717
2026-02-04	50.800	52.200	50.800	52.200	52.200	61,530
2026-02-03	52.000	52.100	50.800	51.100	51.100	104,252
2026-02-02	52.700	52.700	51.100	51.700	51.700	118,429
2026-01-30	53.500	53.500	51.700	51.900	51.900	187,210
2026-01-29	53.800	54.000	52.500	53.500	53.500	112,059
2026-01-28	54.400	54.400	53.600	53.700	53.700	97,112
2026-01-27	53.300	54.300	53.300	53.700	53.700	111,375
2026-01-26	53.900	54.500	53.400	53.900	53.900	119,411
2026-01-23	53.700	54.100	52.800	53.900	53.900	115,507
2026-01-22	52.600	53.500	52.300	53.500	53.500	108,901
2026-01-21	53.100	53.100	51.800	52.400	52.400	220,469

← NewerPage 3 of 21 · 1,216 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.