ShareHope Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	35.150	35.650	34.500	34.900	32.778	1,276,048
2022-08-16	34.550	35.450	34.550	35.150	33.013	1,403,357
2022-08-15	34.100	34.700	33.700	34.650	32.543	1,591,059
2022-08-12	33.500	33.800	33.100	33.750	31.698	439,321
2022-08-11	33.900	34.250	32.900	33.450	31.416	1,783,828
2022-08-10	34.450	34.450	33.900	34.250	32.167	327,684
2022-08-09	34.150	34.450	33.900	34.100	32.026	493,345
2022-08-08	33.800	34.200	33.550	34.100	32.026	437,941
2022-08-05	33.050	34.150	33.050	34.000	31.932	610,999
2022-08-04	33.600	33.600	32.500	32.950	30.946	892,172
2022-08-03	34.900	35.150	33.500	33.500	31.463	1,733,913
2022-08-02	35.550	35.550	34.750	35.300	33.153	968,261
2022-08-01	35.200	35.850	35.050	35.750	33.576	942,904
2022-07-29	34.700	35.250	34.550	35.150	33.013	899,071
2022-07-28	35.850	35.950	34.300	34.450	32.355	1,625,714
2022-07-27	35.500	35.800	35.050	35.600	33.435	1,087,184
2022-07-26	35.250	35.650	34.600	35.550	33.388	1,904,292
2022-07-25	34.650	35.800	34.500	35.250	33.106	3,751,559
2022-07-22	34.200	34.700	33.800	34.300	32.214	1,985,896
2022-07-21	34.000	34.050	33.500	33.850	31.792	943,316
2022-07-20	33.700	34.100	33.050	33.800	31.745	1,370,188
2022-07-19	32.950	34.150	32.950	33.800	31.745	1,764,713
2022-07-18	32.200	33.100	32.200	32.950	30.946	1,685,762
2022-07-15	31.900	32.300	31.450	32.150	30.195	823,931
2022-07-14	31.800	32.100	31.450	31.900	29.960	1,155,780
2022-07-13	31.550	31.900	31.150	31.750	29.819	897,652
2022-07-12	31.850	32.350	30.950	31.150	29.256	1,374,161
2022-07-11	30.600	31.900	30.600	31.550	29.631	743,762
2022-07-08	31.200	31.300	30.700	30.850	28.974	402,826
2022-07-07	30.900	30.900	29.950	30.800	28.927	455,576
2022-07-06	30.400	30.800	30.300	30.500	28.645	803,213
2022-07-05	30.100	30.650	29.800	30.500	28.645	627,431
2022-07-04	30.950	31.200	29.750	29.800	27.988	1,599,168
2022-07-01	32.100	32.300	30.800	30.800	28.927	2,140,199
2022-06-30	34.000	34.300	31.700	31.900	29.960	3,633,085
2022-06-29	33.250	33.950	32.750	33.750	31.698	2,491,347
2022-06-28	33.100	33.650	32.300	33.200	31.181	3,450,503
2022-06-27	32.200	33.100	31.450	32.700	30.712	2,428,637
2022-06-24	32.150	32.200	31.200	31.650	29.725	1,612,047
2022-06-23	34.000	34.950	31.150	31.950	30.007	8,316,627
2022-06-22	34.050	34.350	33.200	33.300	31.275	5,459,371
2022-06-21	31.450	33.950	31.200	33.600	31.557	4,297,331
2022-06-20	31.900	32.250	31.000	31.050	29.162	690,379
2022-06-17	31.050	31.800	30.900	31.700	29.772	517,502
2022-06-16	31.650	32.500	31.250	31.400	29.491	1,485,801
2022-06-15	31.350	31.700	31.150	31.450	29.538	491,128
2022-06-14	32.900	32.900	30.800	31.050	29.162	2,304,350
2022-06-13	32.400	33.000	32.000	32.900	30.899	2,036,974
2022-06-10	31.800	32.950	31.800	32.600	30.618	1,826,454
2022-06-09	31.500	32.150	31.350	31.950	30.007	741,647
2022-06-08	31.450	31.700	31.350	31.400	29.491	469,655
2022-06-07	31.300	31.400	31.050	31.350	29.444	266,267
2022-06-06	31.700	31.700	31.100	31.200	29.303	395,193
2022-06-02	31.800	31.900	31.450	31.550	29.631	502,858
2022-06-01	31.750	31.950	31.700	31.800	29.866	600,685
2022-05-31	32.000	32.350	31.700	31.800	29.866	832,546
2022-05-30	31.500	31.950	31.400	31.850	29.913	837,559
2022-05-27	31.250	31.550	31.250	31.400	29.491	417,174
2022-05-26	31.500	31.500	31.050	31.250	29.350	354,623
2022-05-25	31.100	31.400	30.800	31.250	29.350	627,759

← NewerPage 18 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.