ScinoPharm Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	23.700	23.850	23.400	23.550	22.826	531,743
2022-02-15	23.750	23.750	23.400	23.400	22.680	401,410
2022-02-14	23.650	23.750	23.500	23.750	23.019	288,707
2022-02-11	23.850	23.900	23.650	23.650	22.922	398,714
2022-02-10	23.800	23.950	23.750	23.950	23.213	188,871
2022-02-09	23.600	24.000	23.600	23.950	23.213	308,254
2022-02-08	23.750	23.750	23.550	23.600	22.874	276,954
2022-02-07	23.250	23.500	23.150	23.400	22.680	410,094
2022-01-26	23.250	23.350	23.250	23.300	22.583	346,983
2022-01-25	23.650	23.650	23.200	23.300	22.583	758,208
2022-01-24	23.800	24.000	23.700	23.750	23.019	361,487
2022-01-21	24.000	24.100	23.800	23.800	23.068	392,300
2022-01-20	23.900	24.150	23.850	24.000	23.262	205,250
2022-01-19	23.950	23.950	23.800	23.850	23.116	369,180
2022-01-18	24.050	24.100	23.950	23.950	23.213	249,381
2022-01-17	23.900	24.150	23.900	24.000	23.262	298,818
2022-01-14	24.200	24.200	23.900	23.900	23.165	546,652
2022-01-13	24.100	24.250	24.050	24.150	23.407	238,752
2022-01-12	24.200	24.200	24.050	24.100	23.359	283,243
2022-01-11	24.150	24.150	24.000	24.050	23.310	429,594
2022-01-10	24.100	24.250	24.000	24.150	23.407	353,409
2022-01-07	24.300	24.350	24.150	24.150	23.407	287,737
2022-01-06	24.400	24.450	24.200	24.200	23.456	337,339
2022-01-05	24.350	24.450	24.200	24.200	23.456	649,392
2022-01-04	24.400	24.550	24.350	24.400	23.649	324,120
2022-01-03	24.700	24.700	24.400	24.400	23.649	347,138
2021-12-30	24.850	24.850	24.600	24.650	23.892	342,941
2021-12-29	24.600	24.750	24.500	24.650	23.892	494,477
2021-12-28	24.400	24.700	24.400	24.550	23.795	474,953
2021-12-27	24.350	24.450	24.250	24.350	23.601	353,332
2021-12-24	24.200	24.350	24.200	24.200	23.456	380,498
2021-12-23	24.200	24.300	24.050	24.150	23.407	370,587
2021-12-22	24.250	24.350	24.150	24.150	23.407	404,428
2021-12-21	24.350	24.350	24.150	24.200	23.456	221,031
2021-12-20	24.500	24.500	24.100	24.100	23.359	410,948
2021-12-17	24.450	24.450	24.250	24.250	23.504	293,345
2021-12-16	24.500	24.500	24.300	24.500	23.746	297,954
2021-12-15	24.400	24.600	24.250	24.350	23.601	428,503
2021-12-14	25.000	25.000	24.300	24.300	23.552	663,653
2021-12-13	24.750	25.100	24.650	24.900	24.134	1,266,149
2021-12-10	24.650	24.800	24.500	24.550	23.795	559,217
2021-12-09	24.400	24.550	24.350	24.450	23.698	422,008
2021-12-08	24.300	24.400	24.250	24.300	23.552	274,844
2021-12-07	24.500	24.500	24.200	24.300	23.552	251,233
2021-12-06	24.150	24.500	24.100	24.450	23.698	502,276
2021-12-03	23.900	24.250	23.900	24.150	23.407	288,101
2021-12-02	23.950	24.150	23.950	23.950	23.213	305,992
2021-12-01	23.950	24.100	23.800	23.950	23.213	524,043
2021-11-30	24.000	24.300	23.800	23.800	23.068	567,735
2021-11-29	24.150	24.300	24.000	24.000	23.262	445,868
2021-11-26	24.200	24.450	24.100	24.150	23.407	433,705
2021-11-25	24.350	24.500	24.150	24.200	23.456	395,032
2021-11-24	24.100	24.450	24.050	24.350	23.601	336,834
2021-11-23	24.350	24.400	24.100	24.100	23.359	480,329
2021-11-22	24.500	24.500	24.250	24.250	23.504	585,988
2021-11-19	24.700	24.700	24.400	24.450	23.698	349,180
2021-11-18	24.450	24.550	24.300	24.450	23.698	412,999
2021-11-17	24.250	24.550	24.250	24.450	23.698	392,685
2021-11-16	24.400	24.450	24.250	24.300	23.552	289,928
2021-11-15	24.200	24.400	24.200	24.400	23.649	233,198

← NewerPage 20 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.