ScinoPharm Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	25.000	25.800	25.000	25.500	25.188	1,406,686
2022-08-09	25.150	25.400	24.900	24.900	24.595	792,254
2022-08-08	24.700	25.200	24.550	25.050	24.743	953,267
2022-08-05	24.500	24.950	24.500	24.650	24.348	737,715
2022-08-04	24.600	24.650	24.000	24.300	24.002	1,376,242
2022-08-03	24.950	25.200	24.350	24.450	24.151	1,676,022
2022-08-02	25.350	25.750	24.900	24.900	24.595	2,902,183
2022-08-01	25.750	25.850	25.200	25.300	24.990	1,930,258
2022-07-29	25.950	26.000	25.500	25.550	25.237	1,580,849
2022-07-28	26.600	26.700	25.600	25.800	25.484	4,079,443
2022-07-27	27.850	27.850	25.700	26.150	25.830	12,602,039
2022-07-26	27.300	28.300	27.250	28.050	27.707	20,128,541
2022-07-25	25.800	27.350	25.800	27.150	26.818	8,320,122
2022-07-22	25.500	25.900	25.300	25.700	25.385	624,840
2022-07-21	25.800	25.900	25.350	25.500	25.188	588,346
2022-07-20	25.100	25.800	24.950	25.600	25.287	1,360,951
2022-07-19	24.450	25.050	24.450	25.050	24.743	629,173
2022-07-18	24.800	24.850	24.300	24.500	24.200	570,376
2022-07-15	24.300	24.650	24.100	24.350	24.052	613,749
2022-07-14	24.450	24.550	24.250	24.300	24.002	363,950
2022-07-13	24.600	24.850	24.300	24.400	24.101	598,553
2022-07-12	24.850	24.950	24.300	24.500	24.200	691,675
2022-07-11	24.250	25.150	24.200	25.000	24.694	858,176
2022-07-08	24.800	25.000	24.200	24.200	23.904	1,017,812
2022-07-07	25.250	25.450	24.700	24.700	24.398	890,587
2022-07-06	26.000	26.200	25.500	25.600	24.812	1,368,163
2022-07-05	25.800	26.200	25.750	25.850	25.055	1,889,732
2022-07-04	25.300	26.100	25.000	25.550	24.764	1,540,879
2022-07-01	25.900	26.050	24.950	25.100	24.328	1,682,776
2022-06-30	26.200	26.350	25.500	25.750	24.958	1,635,053
2022-06-29	25.500	26.350	25.500	26.200	25.394	2,541,363
2022-06-28	25.650	26.450	25.450	25.500	24.716	2,588,411
2022-06-27	26.150	26.150	25.350	25.600	24.812	1,384,984
2022-06-24	25.350	26.300	25.350	25.900	25.103	2,732,604
2022-06-23	26.400	26.500	25.000	25.150	24.376	2,941,011
2022-06-22	25.900	25.900	25.450	25.650	24.861	2,650,818
2022-06-21	24.950	26.000	24.800	25.900	25.103	3,450,093
2022-06-20	25.250	25.900	24.700	24.950	24.182	5,136,353
2022-06-17	24.050	25.200	24.050	24.800	24.037	4,833,575
2022-06-16	24.500	24.600	24.000	24.100	23.359	1,115,359
2022-06-15	23.600	24.100	23.600	23.950	23.213	936,534
2022-06-14	23.500	23.650	23.100	23.450	22.729	584,926
2022-06-13	23.600	24.000	23.450	23.450	22.729	1,071,749
2022-06-10	23.800	24.000	23.600	24.000	23.262	926,322
2022-06-09	23.350	23.650	23.250	23.550	22.826	471,200
2022-06-08	23.300	23.450	23.100	23.350	22.632	495,138
2022-06-07	23.100	23.200	22.950	23.150	22.438	450,380
2022-06-06	23.000	23.450	22.850	23.350	22.632	986,668
2022-06-02	22.950	23.250	22.850	22.850	22.147	584,733
2022-06-01	23.200	23.200	22.850	23.050	22.341	302,389
2022-05-31	23.200	23.550	22.900	22.900	22.196	383,616
2022-05-30	23.000	23.150	22.900	23.100	22.389	528,330
2022-05-27	22.850	22.950	22.750	22.800	22.099	182,106
2022-05-26	23.100	23.100	22.650	22.650	21.953	423,100
2022-05-25	22.650	23.000	22.600	22.950	22.244	478,056
2022-05-24	22.800	23.000	22.500	22.550	21.856	468,927
2022-05-23	22.750	22.850	22.600	22.800	22.099	185,542
2022-05-20	22.800	22.800	22.650	22.750	22.050	311,652
2022-05-19	22.850	23.000	22.550	22.700	22.002	461,107
2022-05-18	22.750	23.150	22.750	23.000	22.292	512,103

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.3600 TWD
2022-07-07	0.4800 TWD
2021-08-26	0.5000 TWD
2020-07-23	0.2700 TWD
2019-07-25	0.4900 TWD

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