SCI Pharmtech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	53.600	54.100	52.400	53.100	53.100	255,225
2026-01-19	53.700	54.700	53.500	53.900	53.900	300,294
2026-01-16	53.000	53.800	52.800	53.500	53.500	231,249
2026-01-15	52.600	52.700	51.800	52.700	52.700	184,226
2026-01-14	52.400	52.700	51.900	52.300	52.300	211,350
2026-01-13	51.900	51.900	50.500	51.600	51.600	159,006
2026-01-12	52.400	52.400	50.000	51.200	51.200	423,345
2026-01-09	50.100	53.000	50.000	51.200	51.200	873,269
2026-01-08	48.800	49.800	48.600	49.150	49.150	224,700
2026-01-07	47.600	49.100	47.600	48.800	48.800	245,177
2026-01-06	47.850	48.050	47.550	47.600	47.600	77,909
2026-01-05	48.550	48.750	47.300	47.850	47.850	315,114
2026-01-02	48.700	49.100	48.250	48.550	48.550	72,390
2025-12-31	48.550	48.700	48.350	48.700	48.700	63,152
2025-12-30	49.000	49.000	48.000	48.900	48.900	85,001
2025-12-29	48.650	49.050	48.650	49.050	49.050	84,462
2025-12-26	49.000	49.500	48.850	48.950	48.950	43,002
2025-12-24	48.950	49.050	48.650	48.900	48.900	37,125
2025-12-23	48.800	49.050	48.800	48.900	48.900	43,120
2025-12-22	49.450	49.450	48.750	49.100	49.100	70,447
2025-12-19	48.550	49.700	48.550	49.350	49.350	172,997
2025-12-18	48.200	48.550	48.100	48.250	48.250	67,120
2025-12-17	48.600	48.600	47.900	48.100	48.100	90,745
2025-12-16	49.750	49.750	48.000	48.200	48.200	156,048
2025-12-15	49.500	50.200	49.150	49.550	49.550	211,113
2025-12-12	48.150	48.800	48.100	48.550	48.550	71,124
2025-12-11	47.250	48.200	47.050	48.100	48.100	53,433
2025-12-10	47.650	47.650	46.950	47.250	47.250	184,778
2025-12-09	47.650	47.700	46.850	47.500	47.500	185,677
2025-12-08	48.550	48.550	47.400	47.700	47.700	144,000
2025-12-05	49.100	49.100	48.050	48.250	48.250	176,244
2025-12-04	48.350	49.050	48.350	48.850	48.850	54,040
2025-12-03	49.350	49.350	48.350	48.350	48.350	58,074
2025-12-02	49.050	49.500	48.700	49.350	49.350	87,566
2025-12-01	49.000	49.350	48.400	48.750	48.750	70,926
2025-11-28	49.900	49.900	49.100	49.200	49.200	143,058
2025-11-27	49.900	49.900	49.250	49.750	49.750	146,550
2025-11-26	49.450	49.800	49.000	49.800	49.800	97,707
2025-11-25	47.850	48.700	47.450	48.700	48.700	137,675
2025-11-24	47.100	48.000	47.000	47.450	47.450	160,664
2025-11-21	48.550	48.550	46.900	47.000	47.000	350,019
2025-11-20	48.550	48.850	47.800	48.550	48.550	135,663
2025-11-19	48.950	48.950	48.300	48.550	48.550	102,658
2025-11-18	48.650	48.800	47.900	48.400	48.400	299,310
2025-11-17	50.100	50.100	48.600	49.150	49.150	363,422
2025-11-14	49.650	50.100	49.550	49.750	49.750	310,024
2025-11-13	50.900	51.200	49.900	49.950	49.950	393,742
2025-11-12	50.300	51.100	50.200	50.900	50.900	184,250
2025-11-11	52.000	52.700	50.000	50.700	50.700	705,100
2025-11-10	55.000	55.000	51.400	52.700	52.700	697,500
2025-11-07	57.000	57.000	55.800	56.200	56.200	185,126
2025-11-06	56.200	57.200	56.200	57.000	57.000	107,575
2025-11-05	56.000	56.600	55.600	56.200	56.200	140,092
2025-11-04	56.700	56.800	56.100	56.200	56.200	145,676
2025-11-03	57.600	57.600	56.500	56.600	56.600	153,310
2025-10-31	57.700	57.900	57.100	57.600	57.600	199,276
2025-10-30	58.100	58.100	57.600	57.700	57.700	89,105
2025-10-29	59.100	59.100	57.800	58.400	58.400	227,102
2025-10-28	59.900	59.900	58.500	59.300	59.300	143,222
2025-10-27	60.000	60.000	58.900	59.900	59.900	159,830

← NewerPage 4 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.