SCI Pharmtech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	59.500	59.500	58.900	59.000	59.000	183,268
2025-07-29	60.800	60.800	58.800	59.500	59.500	401,567
2025-07-28	61.400	61.400	60.800	60.900	60.900	196,314
2025-07-25	62.000	62.000	61.300	61.600	61.600	68,528
2025-07-24	61.800	61.800	61.300	61.700	61.700	88,493
2025-07-23	61.700	62.300	61.100	61.800	61.800	161,126
2025-07-22	62.300	62.800	61.300	61.600	61.600	169,424
2025-07-21	62.400	63.400	62.400	62.800	62.800	34,128
2025-07-18	63.700	63.700	62.600	62.600	62.600	76,409
2025-07-17	62.500	63.300	62.500	63.200	63.200	52,210
2025-07-16	62.400	63.300	62.400	62.500	62.500	74,001
2025-07-15	62.700	62.700	62.000	62.400	62.400	89,526
2025-07-14	62.100	63.100	62.000	62.300	62.300	56,006
2025-07-11	61.700	63.300	61.700	62.200	62.200	85,100
2025-07-10	62.400	62.800	61.800	61.900	61.900	187,100
2025-07-09	63.300	63.300	62.400	62.800	62.800	225,225
2025-07-08	64.900	64.900	63.600	63.800	63.800	68,001
2025-07-07	66.100	66.100	64.800	64.800	64.800	70,002
2025-07-04	66.400	67.300	65.700	65.900	65.900	46,193
2025-07-03	65.500	67.100	65.400	66.400	66.400	138,000
2025-07-02	64.700	65.600	64.700	65.400	65.400	43,125
2025-07-01	63.800	66.200	63.800	64.800	64.800	103,005
2025-06-30	64.500	64.900	64.200	64.700	63.200	81,019
2025-06-27	64.100	65.300	64.100	64.700	63.200	82,226
2025-06-26	63.800	64.500	63.800	64.100	62.614	82,563
2025-06-25	64.400	64.500	63.700	63.700	62.223	33,050
2025-06-24	64.400	64.400	62.900	63.900	63.900	157,147
2025-06-23	65.000	65.000	61.800	62.700	62.700	369,738
2025-06-20	66.200	66.200	65.200	65.400	65.400	164,143
2025-06-19	66.800	66.900	66.400	66.500	66.500	92,002
2025-06-18	66.700	67.500	66.600	66.700	66.700	89,744
2025-06-17	66.900	67.100	66.600	66.700	66.700	69,522
2025-06-16	67.800	67.800	66.900	67.100	67.100	69,534
2025-06-13	68.000	68.000	67.500	67.700	67.700	116,193
2025-06-12	68.100	68.500	67.800	68.000	68.000	47,296
2025-06-11	68.000	68.300	67.700	68.000	68.000	73,287
2025-06-10	67.700	68.200	67.500	68.000	68.000	86,641
2025-06-09	67.900	68.000	67.700	67.800	67.800	48,120
2025-06-06	68.600	68.600	67.700	67.900	67.900	45,365
2025-06-05	67.500	68.300	67.500	68.200	68.200	52,142
2025-06-04	67.000	68.000	66.100	67.500	67.500	179,611
2025-06-03	66.700	67.500	66.500	67.000	67.000	91,635
2025-06-02	67.700	67.700	66.400	66.400	66.400	154,305
2025-05-29	69.000	69.100	67.600	68.000	68.000	180,295
2025-05-28	69.900	70.000	68.800	68.800	68.800	121,322
2025-05-27	70.300	70.500	69.600	69.700	69.700	114,103
2025-05-26	70.200	70.900	70.200	70.300	70.300	105,276
2025-05-23	70.500	71.000	70.300	70.500	70.500	55,286
2025-05-22	71.100	71.100	70.400	70.500	70.500	125,285
2025-05-21	70.900	71.600	70.800	71.100	71.100	75,949
2025-05-20	71.000	71.000	70.600	71.000	71.000	42,125
2025-05-19	70.300	71.600	70.200	71.200	71.200	116,117
2025-05-16	70.200	70.500	70.100	70.200	70.200	57,154
2025-05-15	70.800	70.800	70.000	70.100	70.100	79,500
2025-05-14	69.600	71.000	69.600	70.800	70.800	114,150
2025-05-13	70.200	70.400	69.300	69.600	69.600	180,533
2025-05-12	71.100	71.500	70.000	70.200	70.200	322,855
2025-05-09	72.100	72.400	71.400	72.300	72.300	103,076
2025-05-08	70.300	72.000	70.300	71.900	71.900	135,416
2025-05-07	70.800	71.000	70.100	70.300	70.300	52,100

← NewerPage 6 of 21 · 1,217 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.