SCI Pharmtech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	83.800	84.900	83.800	83.800	83.800	187,240
2025-02-03	84.200	85.200	83.800	84.300	84.300	200,000
2025-01-22	85.200	85.800	84.700	85.700	85.700	82,001
2025-01-21	84.800	85.400	84.700	84.800	84.800	78,000
2025-01-20	84.200	84.900	83.800	84.800	84.800	96,225
2025-01-17	84.000	84.600	83.700	84.200	84.200	72,203
2025-01-16	84.300	84.700	83.400	84.000	84.000	159,245
2025-01-15	83.100	84.200	83.100	84.100	84.100	59,072
2025-01-14	84.500	84.700	83.500	84.000	84.000	126,350
2025-01-13	85.300	85.300	82.500	83.900	83.900	703,901
2025-01-10	88.300	88.800	85.600	85.800	85.800	547,310
2025-01-09	89.000	89.700	88.500	88.500	88.500	341,343
2025-01-08	89.800	90.100	89.500	89.800	89.800	125,735
2025-01-07	90.700	91.000	89.800	89.800	89.800	142,109
2025-01-06	90.700	91.300	90.400	90.700	90.700	76,101
2025-01-03	89.800	90.700	89.800	90.400	90.400	91,162
2025-01-02	90.100	90.800	89.400	90.200	90.200	312,029
2024-12-31	90.900	90.900	89.500	90.600	90.600	168,150
2024-12-30	90.600	91.900	90.400	90.900	90.900	127,033
2024-12-27	91.000	91.600	90.500	91.300	91.300	93,660
2024-12-26	90.000	91.200	90.000	91.000	91.000	134,035
2024-12-25	89.900	90.400	89.900	90.000	90.000	70,258
2024-12-24	90.200	90.500	89.600	89.900	89.900	61,371
2024-12-23	89.000	90.300	89.000	90.300	90.300	136,483
2024-12-20	89.800	90.300	89.200	89.800	89.800	200,000
2024-12-19	90.600	90.900	89.900	89.900	89.900	136,050
2024-12-18	90.900	90.900	90.200	90.500	90.500	93,550
2024-12-17	89.800	91.000	89.800	90.200	90.200	123,200
2024-12-16	90.200	90.600	89.500	90.300	90.300	254,421
2024-12-13	92.100	92.100	90.200	90.600	90.600	371,168
2024-12-12	94.000	94.100	92.500	92.500	92.500	281,108
2024-12-11	93.100	95.000	93.100	94.000	94.000	264,094
2024-12-10	93.100	94.200	93.000	94.000	94.000	194,419
2024-12-09	97.200	97.200	93.300	93.400	93.400	506,228
2024-12-06	97.400	97.800	96.800	97.000	97.000	138,800
2024-12-05	97.800	98.100	97.300	97.400	97.400	251,442
2024-12-04	98.000	98.100	97.300	97.800	97.800	246,487
2024-12-03	96.900	98.500	96.900	97.800	97.800	803,404
2024-12-02	97.300	97.800	96.000	96.100	96.100	328,776
2024-11-29	95.000	96.300	94.700	96.200	96.200	231,332
2024-11-28	94.700	95.900	94.100	95.000	95.000	190,915
2024-11-27	95.400	96.200	94.600	94.700	94.700	302,131
2024-11-26	97.600	97.600	95.500	95.500	95.500	399,893
2024-11-25	98.100	98.300	97.300	97.600	97.600	414,641
2024-11-22	98.500	98.500	97.300	97.500	97.500	274,112
2024-11-21	98.100	98.100	96.800	98.000	98.000	411,637
2024-11-20	97.800	97.800	97.800	97.800	97.800	1,136,630
2024-11-19	96.200	96.500	95.500	96.100	96.100	276,020
2024-11-18	96.000	96.300	94.700	96.000	96.000	352,303
2024-11-15	94.900	96.000	94.500	95.500	95.500	418,594
2024-11-14	96.500	96.500	94.000	94.900	94.900	524,702
2024-11-13	94.900	96.500	94.600	96.000	96.000	877,507
2024-11-12	94.000	94.800	93.500	94.300	94.300	810,712
2024-11-11	93.600	94.600	93.200	93.300	93.300	1,181,499
2024-11-08	90.300	90.500	89.900	90.400	90.400	129,211
2024-11-07	89.100	90.000	89.100	89.800	89.800	58,120
2024-11-06	89.600	89.600	89.000	89.400	89.400	69,297
2024-11-05	89.500	89.700	89.300	89.600	89.600	27,021
2024-11-04	90.500	90.500	89.400	89.500	89.500	46,000
2024-11-01	91.500	91.500	89.600	90.000	90.000	144,001

← NewerPage 8 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.