ScinoPharm Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	22.750	22.900	22.600	22.850	22.147	526,165
2022-05-16	22.600	22.900	22.550	22.700	22.002	627,053
2022-05-13	22.600	22.600	22.350	22.500	21.808	832,550
2022-05-12	22.800	23.150	22.400	22.450	21.759	1,633,131
2022-05-11	23.100	23.300	23.050	23.050	22.341	519,162
2022-05-10	23.050	23.300	22.950	23.150	22.438	855,563
2022-05-09	23.800	23.850	23.250	23.300	22.583	1,012,622
2022-05-06	24.000	24.100	23.850	23.900	23.165	827,381
2022-05-05	24.250	24.400	24.150	24.200	23.456	685,860
2022-05-04	24.850	24.850	24.200	24.200	23.456	697,091
2022-05-03	24.400	24.650	24.300	24.500	23.746	553,311
2022-04-29	24.600	25.000	24.450	24.500	23.746	1,479,546
2022-04-28	24.500	25.000	24.450	24.550	23.795	986,656
2022-04-27	24.300	24.750	24.100	24.500	23.746	2,008,311
2022-04-26	25.650	25.850	24.800	24.850	24.086	2,447,099
2022-04-25	26.600	26.750	25.500	25.600	24.812	3,558,050
2022-04-22	27.150	27.600	26.600	26.950	26.121	5,374,429
2022-04-21	27.200	28.200	26.350	27.400	26.557	15,705,841
2022-04-20	25.850	27.700	25.450	26.650	25.830	8,488,521
2022-04-19	27.200	27.500	25.500	25.850	25.055	8,870,717
2022-04-18	25.000	27.000	25.000	27.000	26.169	10,116,760
2022-04-15	24.850	24.950	24.550	24.550	23.795	1,083,251
2022-04-14	24.500	24.800	24.200	24.700	23.940	875,004
2022-04-13	24.000	24.400	23.950	24.400	23.649	381,259
2022-04-12	24.400	24.450	23.950	23.950	23.213	496,490
2022-04-11	24.300	24.850	24.300	24.400	23.649	1,201,044
2022-04-08	24.200	24.350	24.050	24.250	23.504	587,248
2022-04-07	23.950	24.650	23.950	24.050	23.310	1,595,618
2022-04-06	23.150	24.150	23.150	23.950	23.213	1,651,002
2022-04-01	23.300	23.300	23.100	23.150	22.438	340,320
2022-03-31	23.300	23.400	23.250	23.300	22.583	176,805
2022-03-30	23.250	23.450	23.150	23.350	22.632	348,196
2022-03-29	23.150	23.250	23.100	23.100	22.389	202,801
2022-03-28	23.100	23.350	23.100	23.200	22.486	300,345
2022-03-25	23.300	23.350	23.200	23.300	22.583	300,650
2022-03-24	23.150	23.450	23.150	23.300	22.583	249,332
2022-03-23	23.350	23.500	23.250	23.450	22.729	365,723
2022-03-22	23.500	23.500	23.200	23.300	22.583	273,732
2022-03-21	23.350	23.400	23.300	23.300	22.583	218,183
2022-03-18	23.350	23.500	23.200	23.350	22.632	351,475
2022-03-17	22.950	23.300	22.950	23.300	22.583	434,928
2022-03-16	23.000	23.050	22.700	22.750	22.050	555,980
2022-03-15	23.100	23.150	22.950	22.950	22.244	416,576
2022-03-14	23.200	23.200	23.050	23.100	22.389	319,448
2022-03-11	23.550	23.550	23.200	23.200	22.486	315,350
2022-03-10	23.150	23.300	23.150	23.150	22.438	462,040
2022-03-09	23.200	23.400	23.100	23.100	22.389	377,149
2022-03-08	23.150	23.400	23.100	23.100	22.389	464,768
2022-03-07	23.550	23.550	23.200	23.250	22.535	554,049
2022-03-04	23.700	23.750	23.600	23.600	22.874	262,971
2022-03-03	23.950	24.050	23.800	23.900	23.165	280,300
2022-03-02	23.700	24.000	23.550	23.950	23.213	475,559
2022-03-01	23.650	23.800	23.500	23.600	22.874	285,111
2022-02-25	23.300	23.600	23.050	23.600	22.874	568,175
2022-02-24	23.250	23.550	23.150	23.300	22.583	452,338
2022-02-23	23.500	23.650	23.450	23.500	22.777	200,573
2022-02-22	23.800	23.850	23.400	23.500	22.777	438,778
2022-02-21	23.850	23.850	23.650	23.800	23.068	425,267
2022-02-18	23.900	24.100	23.750	23.850	23.116	291,103
2022-02-17	23.750	24.150	23.700	23.950	23.213	470,117

← NewerPage 19 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.