Standard Chemical & Pharmaceutical Co. Ltd. (TPE:1720)
Taiwan · Delayed Price · Currency is TWD 56.50
-0.30 (-0.53%)
Sep 10, 2025, 2:36 PM CST
TPE:1720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 56.60 | 56.60 | 56.20 | 56.30 | - | -0.88% | 33,906 |
| Sep 9, 2025 | 57.00 | 57.20 | 56.30 | 56.80 | 56.80 | - | 189,078 |
| Sep 8, 2025 | 56.60 | 57.00 | 56.50 | 56.80 | 56.80 | 0.35% | 128,597 |
| Sep 5, 2025 | 56.90 | 56.90 | 56.30 | 56.60 | 56.60 | -0.18% | 88,035 |
| Sep 4, 2025 | 56.10 | 56.80 | 56.10 | 56.70 | 56.70 | 0.71% | 133,737 |
| Sep 3, 2025 | 55.70 | 56.50 | 55.70 | 56.30 | 56.30 | 1.08% | 108,714 |
| Sep 2, 2025 | 55.60 | 55.80 | 55.40 | 55.70 | 55.70 | 0.18% | 81,224 |
| Sep 1, 2025 | 56.10 | 56.10 | 55.60 | 55.60 | 55.60 | -1.24% | 141,174 |
| Aug 29, 2025 | 56.90 | 56.90 | 56.10 | 56.30 | 56.30 | -0.53% | 157,650 |
| Aug 28, 2025 | 56.40 | 56.90 | 56.40 | 56.60 | 56.60 | 0.35% | 154,942 |
| Aug 27, 2025 | 56.20 | 56.60 | 56.20 | 56.40 | 56.40 | 0.18% | 150,823 |
| Aug 26, 2025 | 56.10 | 56.70 | 56.00 | 56.30 | 56.30 | 0.18% | 337,520 |
| Aug 25, 2025 | 56.70 | 56.90 | 56.10 | 56.20 | 56.20 | -0.35% | 212,487 |
| Aug 22, 2025 | 56.60 | 56.60 | 56.30 | 56.40 | 56.40 | 0.18% | 97,604 |
| Aug 21, 2025 | 56.00 | 56.30 | 55.90 | 56.30 | 56.30 | 0.90% | 123,704 |
| Aug 20, 2025 | 55.80 | 55.80 | 55.40 | 55.80 | 55.80 | - | 146,763 |
| Aug 19, 2025 | 55.70 | 56.00 | 55.20 | 55.80 | 55.80 | -0.18% | 217,114 |
| Aug 18, 2025 | 56.40 | 56.40 | 55.60 | 55.90 | 55.90 | -0.89% | 308,537 |
| Aug 15, 2025 | 55.60 | 56.40 | 55.40 | 56.40 | 56.40 | 2.17% | 485,359 |
| Aug 14, 2025 | 54.60 | 55.40 | 54.60 | 55.20 | 55.20 | 1.10% | 506,349 |
| Aug 13, 2025 | 54.90 | 54.90 | 54.50 | 54.60 | 54.60 | -0.18% | 203,984 |
| Aug 12, 2025 | 54.80 | 54.90 | 54.50 | 54.70 | 54.70 | -0.18% | 179,810 |
| Aug 11, 2025 | 55.00 | 55.00 | 54.50 | 54.80 | 54.80 | -0.36% | 167,187 |
| Aug 8, 2025 | 54.60 | 55.20 | 54.60 | 55.00 | 55.00 | 0.18% | 139,949 |
| Aug 7, 2025 | 55.30 | 55.30 | 54.20 | 54.90 | 54.90 | -0.72% | 496,366 |
| Aug 6, 2025 | 55.40 | 55.50 | 55.00 | 55.30 | 55.30 | -4.98% | 808,547 |
| Aug 5, 2025 | 58.00 | 58.30 | 57.70 | 58.20 | 55.40 | 0.69% | 751,754 |
| Aug 4, 2025 | 57.10 | 57.90 | 57.00 | 57.80 | 55.02 | 0.70% | 300,669 |
| Aug 1, 2025 | 56.80 | 57.50 | 56.30 | 57.40 | 54.64 | - | 320,302 |
| Jul 31, 2025 | 57.50 | 57.50 | 57.00 | 57.40 | 54.64 | -0.17% | 199,710 |
| Jul 30, 2025 | 57.00 | 58.00 | 56.80 | 57.50 | 54.73 | 0.70% | 271,175 |
| Jul 29, 2025 | 57.70 | 57.80 | 57.00 | 57.10 | 54.35 | -0.70% | 242,438 |
| Jul 28, 2025 | 57.40 | 57.50 | 57.00 | 57.50 | 54.73 | - | 176,682 |
| Jul 25, 2025 | 57.10 | 57.50 | 57.10 | 57.50 | 54.73 | 0.70% | 73,648 |
| Jul 24, 2025 | 57.70 | 57.80 | 56.90 | 57.10 | 54.35 | -0.70% | 409,418 |
| Jul 23, 2025 | 57.40 | 57.70 | 57.20 | 57.50 | 54.73 | 0.88% | 403,256 |
| Jul 22, 2025 | 58.20 | 58.20 | 57.00 | 57.00 | 54.26 | -2.06% | 300,315 |
| Jul 21, 2025 | 58.50 | 58.70 | 58.20 | 58.20 | 55.40 | -0.51% | 119,935 |
| Jul 18, 2025 | 57.90 | 58.60 | 57.90 | 58.50 | 55.69 | 1.56% | 292,556 |
| Jul 17, 2025 | 57.20 | 57.70 | 57.10 | 57.60 | 54.83 | 1.41% | 146,491 |
| Jul 16, 2025 | 56.80 | 57.20 | 56.80 | 56.80 | 54.07 | - | 106,792 |
| Jul 15, 2025 | 56.60 | 57.00 | 56.60 | 56.80 | 54.07 | 0.18% | 59,904 |
| Jul 14, 2025 | 57.00 | 57.00 | 56.50 | 56.70 | 53.97 | -0.53% | 103,483 |
| Jul 11, 2025 | 56.20 | 57.00 | 56.10 | 57.00 | 54.26 | 1.60% | 148,332 |
| Jul 10, 2025 | 55.70 | 56.30 | 55.40 | 56.10 | 53.40 | 0.54% | 105,203 |
| Jul 9, 2025 | 56.50 | 56.50 | 55.70 | 55.80 | 53.12 | -1.41% | 351,581 |
| Jul 8, 2025 | 57.00 | 57.00 | 56.40 | 56.60 | 53.88 | -0.88% | 97,275 |
| Jul 7, 2025 | 57.20 | 57.20 | 56.60 | 57.10 | 54.35 | -0.17% | 100,761 |
| Jul 4, 2025 | 58.10 | 58.20 | 57.10 | 57.20 | 54.45 | -1.55% | 287,695 |
| Jul 3, 2025 | 58.00 | 58.20 | 57.90 | 58.10 | 55.30 | 0.35% | 90,401 |