SCI Pharmtech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	72.800	73.000	70.400	71.000	71.000	108,230
2025-05-02	72.000	72.700	71.900	72.700	72.700	63,483
2025-04-30	71.900	72.100	71.600	72.100	72.100	58,059
2025-04-29	71.600	72.200	71.600	72.000	72.000	76,549
2025-04-28	70.900	71.500	70.600	71.500	71.500	80,491
2025-04-25	70.500	70.900	70.000	70.900	70.900	82,001
2025-04-24	69.100	70.100	69.000	70.000	70.000	120,288
2025-04-23	68.300	69.700	68.300	69.100	69.100	175,020
2025-04-22	67.200	69.400	67.200	68.200	68.200	62,000
2025-04-21	70.000	70.000	68.000	68.300	68.300	88,397
2025-04-18	69.700	71.000	69.700	69.900	69.900	76,153
2025-04-17	70.500	70.800	69.400	70.300	70.300	146,001
2025-04-16	73.200	73.200	71.200	71.200	71.200	129,001
2025-04-15	72.100	73.300	72.100	73.200	73.200	141,100
2025-04-14	72.000	73.100	71.200	71.600	71.600	203,224
2025-04-11	66.700	72.800	66.700	71.100	71.100	205,466
2025-04-10	70.000	72.800	70.000	72.800	72.800	361,518
2025-04-09	67.000	67.500	64.600	66.200	66.200	590,207
2025-04-08	65.200	67.300	63.500	65.200	65.200	1,149,783
2025-04-07	70.500	70.500	70.500	70.500	70.500	109,813
2025-04-02	78.000	78.300	77.400	78.300	78.300	76,720
2025-04-01	77.600	78.500	77.600	78.000	78.000	62,195
2025-03-31	79.500	79.500	77.100	77.600	77.600	433,361
2025-03-28	82.700	82.700	80.600	81.000	81.000	261,322
2025-03-27	83.000	83.000	82.600	82.700	82.700	88,003
2025-03-26	83.000	83.300	82.700	83.100	83.100	52,913
2025-03-25	82.900	83.700	82.500	82.700	82.700	69,051
2025-03-24	83.100	83.800	82.800	82.900	82.900	77,750
2025-03-21	83.100	83.600	83.000	83.000	83.000	69,328
2025-03-20	83.200	84.100	83.100	83.100	83.100	123,320
2025-03-19	83.000	83.200	82.800	83.100	83.100	80,125
2025-03-18	84.000	84.600	83.100	83.300	83.300	122,113
2025-03-17	83.100	84.300	83.100	83.800	83.800	108,100
2025-03-14	83.100	83.700	82.600	82.900	82.900	119,217
2025-03-13	83.600	83.600	82.800	82.900	82.900	218,626
2025-03-12	84.200	84.200	83.400	83.400	83.400	171,751
2025-03-11	83.600	84.900	82.600	84.100	84.100	230,054
2025-03-10	85.500	86.000	85.200	85.600	85.600	61,001
2025-03-07	86.100	86.100	85.500	85.500	85.500	55,431
2025-03-06	86.000	86.000	85.300	85.500	85.500	191,202
2025-03-05	86.100	86.300	85.800	85.800	85.800	72,067
2025-03-04	86.300	86.300	85.600	86.100	86.100	112,750
2025-03-03	86.500	86.800	86.100	86.400	86.400	57,109
2025-02-27	86.800	86.900	86.300	86.700	86.700	74,249
2025-02-26	86.700	87.200	86.600	86.600	86.600	51,026
2025-02-25	86.500	87.100	86.400	86.900	86.900	47,000
2025-02-24	87.000	87.600	86.700	86.900	86.900	93,477
2025-02-21	86.800	86.900	86.600	86.700	86.700	110,021
2025-02-20	86.600	86.900	86.400	86.700	86.700	81,194
2025-02-19	86.900	87.300	86.500	86.600	86.600	72,875
2025-02-18	87.600	87.600	86.100	86.500	86.500	162,653
2025-02-17	88.400	88.500	87.600	87.600	87.600	105,133
2025-02-14	87.200	88.600	87.000	88.200	88.200	197,350
2025-02-13	86.600	87.200	86.600	87.200	87.200	74,187
2025-02-12	86.200	87.200	86.200	86.400	86.400	136,200
2025-02-11	85.800	86.700	85.800	86.200	86.200	107,848
2025-02-10	86.400	86.400	85.400	85.500	85.500	135,003
2025-02-07	86.300	86.300	85.800	86.000	86.000	94,500
2025-02-06	84.600	86.500	84.600	85.900	85.900	175,070
2025-02-05	84.800	84.800	84.100	84.400	84.400	64,102

← NewerPage 7 of 21 · 1,220 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.