ShareHope Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	32.200	32.200	31.900	31.900	31.900	250,000
2024-02-02	32.450	32.450	32.100	32.200	32.200	165,000
2024-02-01	32.350	32.500	32.150	32.450	32.450	121,000
2024-01-31	32.500	32.550	32.300	32.400	32.400	94,000
2024-01-30	32.700	32.700	32.400	32.450	32.450	169,000
2024-01-29	32.900	32.900	32.700	32.750	32.750	97,000
2024-01-26	32.900	33.000	32.800	32.900	32.900	123,000
2024-01-25	33.250	33.250	32.900	32.900	32.900	155,000
2024-01-24	33.050	33.450	33.000	33.200	33.200	265,000
2024-01-23	33.000	33.150	32.800	32.850	32.850	201,000
2024-01-22	32.550	33.000	32.550	32.750	32.750	206,000
2024-01-19	32.600	32.900	32.500	32.500	32.500	148,000
2024-01-18	32.700	32.750	32.500	32.500	32.500	128,000
2024-01-17	32.600	32.850	32.500	32.500	32.500	209,000
2024-01-16	32.800	32.850	32.500	32.500	32.500	80,000
2024-01-15	32.750	32.850	32.500	32.600	32.600	117,714
2024-01-12	32.850	32.850	32.350	32.400	32.400	191,000
2024-01-11	32.400	32.900	32.250	32.500	32.500	263,000
2024-01-10	32.700	32.700	32.150	32.150	32.150	270,000
2024-01-09	33.200	33.200	32.600	32.650	32.650	221,000
2024-01-08	33.200	33.600	33.200	33.250	33.250	244,000
2024-01-05	33.150	33.250	33.050	33.150	33.150	117,000
2024-01-04	33.500	33.550	33.000	33.150	33.150	192,000
2024-01-03	33.200	33.950	33.200	33.550	33.550	442,000
2024-01-02	33.050	33.400	33.000	33.200	33.200	209,000
2023-12-29	33.150	33.150	32.750	32.900	32.900	175,000
2023-12-28	33.100	33.100	32.850	32.900	32.900	91,000
2023-12-27	33.050	33.600	33.000	33.000	33.000	109,000
2023-12-26	33.000	33.250	32.950	33.200	33.200	131,000
2023-12-25	33.300	33.300	32.900	32.950	32.950	101,000
2023-12-22	33.500	33.500	33.200	33.250	33.250	110,000
2023-12-21	33.550	33.650	33.200	33.400	33.400	201,000
2023-12-20	32.900	33.800	32.900	33.600	33.600	503,000
2023-12-19	33.100	33.150	32.750	32.900	32.900	129,000
2023-12-18	33.150	33.400	32.850	32.850	32.850	180,000
2023-12-15	32.650	33.150	32.600	33.050	33.050	217,000
2023-12-14	32.650	33.000	32.550	32.650	32.650	179,000
2023-12-13	32.750	32.750	32.500	32.650	32.650	251,000
2023-12-12	33.000	33.050	32.650	32.750	32.750	164,000
2023-12-11	33.000	33.000	32.850	32.850	32.850	126,000
2023-12-08	32.950	33.100	32.850	33.000	33.000	111,000
2023-12-07	33.150	33.250	32.900	32.900	32.900	211,000
2023-12-06	33.500	33.500	33.150	33.150	33.150	288,000
2023-12-05	34.050	34.050	33.500	33.550	33.550	260,000
2023-12-04	33.950	34.400	33.950	34.050	34.050	423,000
2023-12-01	33.700	34.350	33.700	33.850	33.850	537,000
2023-11-30	33.750	33.800	33.450	33.500	33.500	138,000
2023-11-29	33.200	33.850	33.200	33.750	33.750	417,000
2023-11-28	33.700	33.700	33.000	33.150	33.150	360,000
2023-11-27	32.850	34.100	32.850	33.300	33.300	745,000
2023-11-24	32.800	32.900	32.650	32.700	32.700	123,000
2023-11-23	33.150	33.150	32.800	32.800	32.800	112,000
2023-11-22	33.050	33.050	32.800	32.900	32.900	184,000
2023-11-21	33.150	33.150	32.650	32.700	32.700	150,000
2023-11-20	32.900	33.150	32.800	32.850	32.850	230,000
2023-11-17	32.200	32.350	32.050	32.350	32.350	149,000
2023-11-16	32.100	32.250	32.000	32.050	32.050	121,000
2023-11-15	32.000	32.250	31.850	31.950	31.950	239,000
2023-11-14	32.200	32.250	31.950	32.000	32.000	237,000
2023-11-13	32.700	32.700	32.000	32.250	32.250	309,000

← NewerPage 12 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.6000 TWD
2025-08-26	0.5250 TWD
2024-08-27	0.4160 TWD
2023-08-29	0.5250 TWD
2022-08-30	0.5250 TWD
2021-09-16	0.5250 TWD
2019-09-05	0.5250 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.