ScinoPharm Taiwan, Ltd. (1789.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 28.25 | 28.50 | 28.25 | 28.25 | 28.25 | 474,696 |
| 21 June 2024 | 28.50 | 28.60 | 28.25 | 28.30 | 28.30 | 878,461 |
| 20 June 2024 | 28.80 | 28.80 | 28.25 | 28.40 | 28.40 | 709,525 |
| 19 June 2024 | 29.30 | 29.30 | 28.50 | 28.50 | 28.50 | 993,552 |
| 18 June 2024 | 29.15 | 29.20 | 28.85 | 29.10 | 29.10 | 702,724 |
| 17 June 2024 | 28.95 | 29.50 | 28.85 | 29.10 | 29.10 | 1,140,982 |
| 14 June 2024 | 28.40 | 28.85 | 28.20 | 28.80 | 28.80 | 1,256,502 |
| 13 June 2024 | 28.80 | 28.90 | 28.30 | 28.35 | 28.35 | 1,234,892 |
| 12 June 2024 | 29.30 | 29.35 | 28.75 | 28.80 | 28.80 | 1,453,425 |
| 11 June 2024 | 28.95 | 29.40 | 28.95 | 29.20 | 29.20 | 2,597,135 |
| 07 June 2024 | 28.55 | 29.10 | 28.55 | 28.85 | 28.85 | 1,120,043 |
| 06 June 2024 | 29.00 | 29.00 | 28.45 | 28.50 | 28.50 | 820,168 |
| 05 June 2024 | 29.00 | 29.30 | 28.60 | 28.90 | 28.90 | 1,349,929 |
| 04 June 2024 | 28.10 | 29.00 | 28.05 | 28.90 | 28.90 | 1,722,230 |
| 03 June 2024 | 27.80 | 28.15 | 27.80 | 28.05 | 28.05 | 719,040 |
| 31 May 2024 | 27.80 | 28.05 | 27.80 | 27.85 | 27.85 | 516,156 |
| 30 May 2024 | 28.10 | 28.20 | 27.75 | 27.80 | 27.80 | 850,600 |
| 29 May 2024 | 28.50 | 28.70 | 28.05 | 28.15 | 28.15 | 814,494 |
| 28 May 2024 | 28.10 | 28.50 | 28.05 | 28.50 | 28.50 | 797,221 |
| 27 May 2024 | 28.35 | 28.35 | 27.90 | 28.10 | 28.10 | 738,311 |
| 24 May 2024 | 28.25 | 28.30 | 28.00 | 28.15 | 28.15 | 691,000 |
| 23 May 2024 | 28.55 | 28.80 | 28.35 | 28.35 | 28.35 | 1,105,447 |
| 22 May 2024 | 29.20 | 29.35 | 28.50 | 28.65 | 28.65 | 1,764,419 |
| 21 May 2024 | 30.10 | 30.50 | 29.20 | 29.35 | 29.35 | 4,358,123 |
| 20 May 2024 | 28.95 | 29.35 | 28.65 | 29.35 | 29.35 | 3,355,049 |
| 17 May 2024 | 28.00 | 28.70 | 28.00 | 28.60 | 28.60 | 2,221,281 |
| 16 May 2024 | 27.90 | 28.15 | 27.60 | 28.10 | 28.10 | 1,007,962 |
| 15 May 2024 | 27.60 | 27.90 | 27.55 | 27.85 | 27.85 | 725,775 |
| 14 May 2024 | 27.65 | 27.70 | 27.45 | 27.50 | 27.50 | 510,100 |
| 13 May 2024 | 27.65 | 27.85 | 27.55 | 27.60 | 27.60 | 523,905 |
| 10 May 2024 | 27.40 | 27.85 | 27.40 | 27.55 | 27.55 | 685,305 |
| 09 May 2024 | 27.95 | 28.10 | 27.50 | 27.60 | 27.60 | 735,133 |
| 08 May 2024 | 28.15 | 28.40 | 27.70 | 27.90 | 27.90 | 1,232,005 |
| 07 May 2024 | 28.60 | 29.05 | 28.10 | 28.20 | 28.20 | 1,088,116 |
| 06 May 2024 | 28.55 | 28.60 | 28.20 | 28.30 | 28.30 | 584,442 |
| 03 May 2024 | 28.80 | 28.80 | 28.25 | 28.40 | 28.40 | 1,010,487 |
| 02 May 2024 | 28.65 | 29.00 | 28.55 | 28.65 | 28.65 | 764,821 |
| 30 Apr 2024 | 29.30 | 29.30 | 28.65 | 28.70 | 28.70 | 1,654,269 |
| 29 Apr 2024 | 28.50 | 29.15 | 28.50 | 29.10 | 29.10 | 3,406,677 |
| 26 Apr 2024 | 28.70 | 28.85 | 27.90 | 28.15 | 28.15 | 1,609,340 |
| 25 Apr 2024 | 28.35 | 28.35 | 27.90 | 28.20 | 28.20 | 847,252 |
| 24 Apr 2024 | 28.10 | 28.40 | 27.70 | 27.95 | 27.95 | 996,331 |
| 23 Apr 2024 | 27.45 | 28.00 | 27.40 | 28.00 | 28.00 | 1,302,016 |
| 22 Apr 2024 | 27.10 | 27.55 | 26.80 | 27.45 | 27.45 | 1,058,144 |
| 19 Apr 2024 | 27.50 | 27.50 | 26.45 | 26.75 | 26.75 | 1,515,259 |
| 18 Apr 2024 | 27.55 | 27.70 | 27.35 | 27.65 | 27.65 | 615,589 |
| 17 Apr 2024 | 27.05 | 27.90 | 27.00 | 27.75 | 27.75 | 1,094,120 |
| 16 Apr 2024 | 27.40 | 27.40 | 26.80 | 26.95 | 26.95 | 1,670,417 |
| 15 Apr 2024 | 27.40 | 27.80 | 27.20 | 27.45 | 27.45 | 1,114,580 |
| 12 Apr 2024 | 27.85 | 28.00 | 27.30 | 27.45 | 27.45 | 1,930,284 |
| 11 Apr 2024 | 28.40 | 28.80 | 27.90 | 28.05 | 28.05 | 2,136,311 |
| 10 Apr 2024 | 28.20 | 29.20 | 28.15 | 28.70 | 28.70 | 3,783,883 |
| 09 Apr 2024 | 28.30 | 28.30 | 27.60 | 27.80 | 27.80 | 1,771,863 |
| 08 Apr 2024 | 28.10 | 28.55 | 28.10 | 28.30 | 28.30 | 3,065,414 |
| 03 Apr 2024 | 27.60 | 28.00 | 26.90 | 27.75 | 27.75 | 1,822,102 |
| 02 Apr 2024 | 27.80 | 27.90 | 27.45 | 27.60 | 27.60 | 1,040,057 |
| 01 Apr 2024 | 27.80 | 27.80 | 27.40 | 27.45 | 27.45 | 1,066,361 |
| 29 Mar 2024 | 27.50 | 28.55 | 27.30 | 27.75 | 27.75 | 3,287,000 |
| 28 Mar 2024 | 27.20 | 28.30 | 27.20 | 27.65 | 27.65 | 7,653,850 |
| 27 Mar 2024 | 26.05 | 26.85 | 26.05 | 26.65 | 26.65 | 1,361,619 |
| 26 Mar 2024 | 26.50 | 26.50 | 26.00 | 26.05 | 26.05 | 757,473 |
| 25 Mar 2024 | 26.30 | 26.70 | 26.30 | 26.35 | 26.35 | 715,957 |
| 22 Mar 2024 | 26.40 | 26.60 | 26.20 | 26.50 | 26.50 | 660,408 |
| 21 Mar 2024 | 26.60 | 26.70 | 26.30 | 26.40 | 26.40 | 1,383,949 |
| 20 Mar 2024 | 25.85 | 26.90 | 25.85 | 26.70 | 26.70 | 3,742,584 |
| 19 Mar 2024 | 25.35 | 25.80 | 25.35 | 25.75 | 25.75 | 528,250 |
| 18 Mar 2024 | 26.15 | 26.15 | 25.35 | 25.40 | 25.40 | 1,542,880 |
| 15 Mar 2024 | 25.95 | 26.20 | 25.70 | 26.10 | 26.10 | 1,288,660 |
| 14 Mar 2024 | 25.70 | 26.00 | 25.65 | 26.00 | 26.00 | 1,194,787 |
| 13 Mar 2024 | 25.55 | 25.70 | 25.40 | 25.65 | 25.65 | 752,140 |
| 12 Mar 2024 | 25.40 | 25.65 | 25.40 | 25.60 | 25.60 | 895,297 |
| 11 Mar 2024 | 24.90 | 25.40 | 24.70 | 25.35 | 25.35 | 1,315,100 |
| 08 Mar 2024 | 25.05 | 25.10 | 24.30 | 24.50 | 24.50 | 1,351,191 |
| 07 Mar 2024 | 25.25 | 25.30 | 25.05 | 25.10 | 25.10 | 1,087,460 |
| 06 Mar 2024 | 25.25 | 25.40 | 25.20 | 25.25 | 25.25 | 429,091 |
| 05 Mar 2024 | 25.25 | 25.55 | 25.15 | 25.20 | 25.20 | 897,000 |
| 04 Mar 2024 | 25.25 | 25.35 | 25.20 | 25.25 | 25.25 | 523,156 |
| 01 Mar 2024 | 25.35 | 25.35 | 25.20 | 25.25 | 25.25 | 394,160 |
| 29 Feb 2024 | 25.20 | 25.50 | 25.20 | 25.35 | 25.35 | 485,000 |
| 27 Feb 2024 | 25.30 | 25.40 | 25.00 | 25.15 | 25.15 | 516,848 |
| 26 Feb 2024 | 25.15 | 25.35 | 25.15 | 25.35 | 25.35 | 437,943 |
| 23 Feb 2024 | 25.45 | 25.45 | 25.10 | 25.15 | 25.15 | 991,313 |
| 22 Feb 2024 | 25.40 | 25.45 | 25.35 | 25.45 | 25.45 | 381,961 |
| 21 Feb 2024 | 25.40 | 25.45 | 25.35 | 25.35 | 25.35 | 446,235 |
| 20 Feb 2024 | 25.55 | 25.60 | 25.30 | 25.40 | 25.40 | 552,142 |
| 19 Feb 2024 | 25.60 | 25.90 | 25.45 | 25.55 | 25.55 | 845,962 |
| 16 Feb 2024 | 25.30 | 25.60 | 25.30 | 25.55 | 25.55 | 438,600 |
| 15 Feb 2024 | 25.35 | 25.40 | 25.20 | 25.30 | 25.30 | 741,534 |
| 05 Feb 2024 | 25.45 | 25.45 | 25.25 | 25.40 | 25.40 | 349,702 |
| 02 Feb 2024 | 25.35 | 25.45 | 25.20 | 25.45 | 25.45 | 506,705 |
| 01 Feb 2024 | 25.20 | 25.40 | 25.20 | 25.25 | 25.25 | 297,305 |
| 31 Jan 2024 | 25.20 | 25.30 | 24.95 | 25.15 | 25.15 | 737,300 |
| 30 Jan 2024 | 25.35 | 25.40 | 25.15 | 25.20 | 25.20 | 542,400 |
| 29 Jan 2024 | 25.40 | 25.45 | 25.30 | 25.35 | 25.35 | 268,534 |
| 26 Jan 2024 | 25.30 | 25.45 | 25.30 | 25.40 | 25.40 | 189,212 |
| 25 Jan 2024 | 25.45 | 25.45 | 25.25 | 25.25 | 25.25 | 409,345 |
| 24 Jan 2024 | 25.55 | 25.60 | 25.40 | 25.45 | 25.45 | 384,492 |
| 23 Jan 2024 | 25.50 | 25.55 | 25.35 | 25.50 | 25.50 | 259,200 |
| 22 Jan 2024 | 25.40 | 25.65 | 25.30 | 25.35 | 25.35 | 314,351 |
| 19 Jan 2024 | 25.15 | 25.50 | 25.15 | 25.35 | 25.35 | 526,195 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.