ShareHope Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	31.500	31.500	30.650	31.050	29.162	767,357
2022-05-23	32.050	32.250	31.200	31.300	29.397	1,171,029
2022-05-20	31.600	32.000	31.450	31.700	29.772	1,102,746
2022-05-19	31.550	32.650	31.300	31.400	29.491	2,459,703
2022-05-18	31.500	32.450	31.200	32.000	30.054	2,416,074
2022-05-17	31.600	31.750	30.600	31.700	29.772	7,693,005
2022-05-16	30.850	31.150	30.250	31.150	29.256	4,501,847
2022-05-13	28.200	28.600	28.150	28.350	26.626	512,370
2022-05-12	28.500	28.900	28.100	28.200	26.485	626,988
2022-05-11	28.850	29.150	28.500	28.600	26.861	750,047
2022-05-10	29.900	30.000	28.600	28.950	27.190	1,163,329
2022-05-09	29.450	30.300	29.050	29.750	27.941	1,570,902
2022-05-06	28.850	29.450	28.600	29.350	27.565	585,837
2022-05-05	29.600	29.650	29.100	29.250	27.471	626,175
2022-05-04	30.250	30.450	29.100	29.300	27.518	1,624,967
2022-05-03	30.800	31.150	30.050	30.150	28.317	884,031
2022-04-29	32.000	32.300	30.200	30.800	28.927	2,674,320
2022-04-28	32.450	33.400	31.500	31.800	29.866	5,809,516
2022-04-27	29.500	31.600	28.600	31.150	29.256	2,679,606
2022-04-26	31.800	31.900	29.500	29.550	27.753	2,686,056
2022-04-25	33.550	34.350	31.000	31.000	29.115	9,257,437
2022-04-22	32.250	34.650	31.350	31.850	29.913	9,700,479
2022-04-21	31.250	32.000	30.900	31.800	29.866	2,187,804
2022-04-20	30.850	31.100	30.200	30.800	28.927	1,381,534
2022-04-19	30.500	30.850	29.800	30.300	28.457	1,501,133
2022-04-18	30.050	31.250	30.050	30.400	28.551	2,386,758
2022-04-15	29.300	30.400	29.250	30.000	28.176	2,310,498
2022-04-14	28.850	29.500	28.650	29.100	27.330	797,293
2022-04-13	28.900	28.900	28.400	28.900	27.143	479,466
2022-04-12	28.300	28.850	28.300	28.700	26.955	803,175
2022-04-11	28.000	28.200	27.950	28.050	26.344	219,067
2022-04-08	27.850	28.100	27.850	28.100	26.391	82,923
2022-04-07	28.200	28.350	27.900	27.950	26.250	176,183
2022-04-06	28.200	28.450	28.000	28.100	26.391	258,844
2022-04-01	28.100	28.250	27.750	27.950	26.250	179,442
2022-03-31	28.350	28.350	27.800	27.950	26.250	177,925
2022-03-30	28.000	28.000	27.800	27.950	26.250	132,617
2022-03-29	28.100	28.200	27.950	28.000	26.297	161,020
2022-03-28	28.150	28.200	28.000	28.150	26.438	298,439
2022-03-25	27.850	28.100	27.800	28.000	26.297	246,628
2022-03-24	27.400	28.000	27.400	28.000	26.297	126,166
2022-03-23	27.800	27.800	27.400	27.600	25.922	115,656
2022-03-22	27.800	27.800	27.600	27.700	26.016	85,766
2022-03-21	27.600	27.850	27.600	27.800	26.109	49,910
2022-03-18	27.500	27.600	27.450	27.600	25.922	51,546
2022-03-17	27.200	27.550	27.100	27.550	25.875	137,885
2022-03-16	26.850	27.200	26.850	27.050	25.405	165,327
2022-03-15	26.950	27.400	26.800	26.850	25.217	142,695
2022-03-14	27.200	27.250	26.850	26.900	25.264	96,709
2022-03-11	27.100	27.100	26.950	27.050	25.405	102,164
2022-03-10	27.050	27.350	27.050	27.300	25.640	89,187
2022-03-09	26.700	26.950	26.700	26.950	25.311	62,046
2022-03-08	26.850	26.950	26.650	26.750	25.123	284,379
2022-03-07	27.750	27.750	26.900	26.950	25.311	293,379
2022-03-04	28.050	28.050	27.700	27.750	26.063	84,920
2022-03-03	28.350	28.500	28.000	28.150	26.438	144,056
2022-03-02	27.550	28.150	27.450	28.150	26.438	257,933
2022-03-01	27.500	27.700	27.400	27.550	25.875	86,983
2022-02-25	27.450	27.550	27.200	27.550	25.875	162,100
2022-02-24	27.650	27.700	27.000	27.100	25.452	262,256

← NewerPage 19 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.