ShareHope Medicine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	28.400	28.650	28.300	28.450	28.450	100,146
2025-02-03	28.300	28.600	28.150	28.400	28.400	149,221
2025-01-22	28.100	28.300	28.100	28.200	28.200	62,000
2025-01-21	28.250	28.250	28.050	28.200	28.200	63,000
2025-01-20	28.350	28.350	28.100	28.150	28.150	78,000
2025-01-17	28.250	28.300	28.150	28.200	28.200	60,000
2025-01-16	28.600	28.600	28.200	28.250	28.250	49,000
2025-01-15	28.250	28.500	28.150	28.250	28.250	51,000
2025-01-14	28.250	28.650	28.100	28.250	28.250	56,000
2025-01-13	28.500	28.500	28.000	28.000	28.000	102,000
2025-01-10	28.500	29.500	28.500	28.500	28.500	181,000
2025-01-09	28.500	28.650	28.350	28.350	28.350	107,000
2025-01-08	28.550	28.550	28.350	28.450	28.450	110,000
2025-01-07	28.700	28.700	28.450	28.500	28.500	86,000
2025-01-06	28.600	28.700	28.550	28.600	28.600	76,000
2025-01-03	28.650	28.950	28.600	28.600	28.600	92,000
2025-01-02	29.000	29.000	28.800	28.800	28.800	36,000
2024-12-31	29.000	29.000	28.650	28.950	28.950	35,000
2024-12-30	29.000	29.050	28.700	28.700	28.700	51,000
2024-12-27	29.200	29.300	28.900	28.900	28.900	118,000
2024-12-26	28.650	29.350	28.650	29.000	29.000	106,000
2024-12-25	28.600	28.600	28.500	28.500	28.500	42,000
2024-12-24	28.500	28.750	28.500	28.550	28.550	34,000
2024-12-23	28.550	28.750	28.450	28.500	28.500	69,000
2024-12-20	28.700	28.900	28.500	28.500	28.500	50,000
2024-12-19	28.550	28.700	28.500	28.600	28.600	36,000
2024-12-18	28.750	28.950	28.600	28.650	28.650	70,000
2024-12-17	28.800	28.850	28.700	28.750	28.750	41,000
2024-12-16	28.850	28.950	28.700	28.700	28.700	65,000
2024-12-13	29.250	29.250	28.850	28.900	28.900	129,000
2024-12-12	28.800	29.800	28.800	29.100	29.100	258,000
2024-12-11	28.850	29.050	28.700	28.700	28.700	63,000
2024-12-10	28.950	29.100	28.800	28.800	28.800	64,000
2024-12-09	29.050	29.100	28.850	28.850	28.850	83,000
2024-12-06	28.900	29.000	28.900	29.000	29.000	68,000
2024-12-05	29.000	29.050	28.900	28.900	28.900	88,000
2024-12-04	29.000	29.000	28.850	28.900	28.900	70,000
2024-12-03	28.800	28.950	28.750	28.950	28.950	73,000
2024-12-02	28.800	28.850	28.750	28.750	28.750	64,000
2024-11-29	28.500	28.750	28.500	28.750	28.750	49,000
2024-11-28	28.650	28.650	28.350	28.500	28.500	115,000
2024-11-27	28.700	29.000	28.550	28.600	28.600	103,000
2024-11-26	28.800	28.850	28.600	28.600	28.600	154,000
2024-11-25	28.800	28.850	28.650	28.800	28.800	72,000
2024-11-22	28.600	29.150	28.550	28.750	28.750	92,000
2024-11-21	28.700	28.850	28.500	28.550	28.550	54,000
2024-11-20	28.600	28.600	28.450	28.450	28.450	114,800
2024-11-19	28.400	28.900	28.400	28.500	28.500	100,000
2024-11-18	28.650	28.650	28.200	28.350	28.350	284,000
2024-11-15	29.000	29.000	28.550	28.600	28.600	192,000
2024-11-14	29.450	29.500	28.800	28.800	28.800	293,000
2024-11-13	29.450	29.600	29.250	29.400	29.400	141,000
2024-11-12	29.950	29.950	29.400	29.400	29.400	332,000
2024-11-11	30.050	30.050	29.850	29.950	29.950	181,000
2024-11-08	30.000	30.450	29.900	30.150	30.150	332,000
2024-11-07	29.900	30.050	29.900	30.000	30.000	88,000
2024-11-06	30.000	30.000	29.850	29.900	29.900	55,000
2024-11-05	29.950	29.950	29.900	29.900	29.900	21,000
2024-11-04	29.850	30.000	29.800	29.850	29.850	57,000
2024-11-01	29.900	30.000	29.700	29.850	29.850	101,000

← NewerPage 8 of 21 · 1,222 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.