Standard Chemical & Pharmaceutical Co., Ltd. (TPE:1720)
Taiwan · Delayed Price · Currency is TWD 64.50
+0.10 (0.16%)
Dec 3, 2025, 1:35 PM CST
TPE:1720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 64.90 | 64.90 | 63.60 | 64.40 | - | - | 323,175 |
| Dec 2, 2025 | 62.30 | 64.90 | 62.30 | 64.40 | 64.40 | 3.54% | 1,662,746 |
| Dec 1, 2025 | 62.70 | 63.80 | 62.10 | 62.20 | 62.20 | -1.74% | 1,338,143 |
| Nov 28, 2025 | 62.90 | 63.30 | 62.50 | 63.30 | 63.30 | 0.48% | 261,601 |
| Nov 27, 2025 | 63.70 | 63.80 | 62.60 | 63.00 | 63.00 | -1.25% | 332,411 |
| Nov 26, 2025 | 62.80 | 63.80 | 62.80 | 63.80 | 63.80 | 1.27% | 475,133 |
| Nov 25, 2025 | 63.90 | 63.90 | 62.70 | 63.00 | 63.00 | -0.79% | 590,960 |
| Nov 24, 2025 | 63.20 | 63.80 | 63.10 | 63.50 | 63.50 | 0.79% | 533,144 |
| Nov 21, 2025 | 63.00 | 63.60 | 62.80 | 63.00 | 63.00 | - | 722,237 |
| Nov 20, 2025 | 63.10 | 63.10 | 62.20 | 63.00 | 63.00 | 0.16% | 556,135 |
| Nov 19, 2025 | 62.40 | 63.40 | 62.40 | 62.90 | 62.90 | 1.62% | 836,242 |
| Nov 18, 2025 | 61.90 | 62.30 | 61.40 | 61.90 | 61.90 | -0.16% | 497,724 |
| Nov 17, 2025 | 60.80 | 62.20 | 60.10 | 62.00 | 62.00 | 2.31% | 659,518 |
| Nov 14, 2025 | 60.80 | 60.80 | 60.00 | 60.60 | 60.60 | -0.66% | 438,819 |
| Nov 13, 2025 | 59.50 | 61.10 | 59.50 | 61.00 | 61.00 | 2.52% | 872,862 |
| Nov 12, 2025 | 60.00 | 60.10 | 59.10 | 59.50 | 59.50 | -0.17% | 367,166 |
| Nov 11, 2025 | 60.50 | 60.70 | 59.10 | 59.60 | 59.60 | -0.33% | 501,152 |
| Nov 10, 2025 | 59.60 | 60.00 | 58.90 | 59.80 | 59.80 | 5.28% | 1,138,219 |
| Nov 7, 2025 | 56.80 | 56.80 | 56.30 | 56.80 | 56.80 | - | 120,172 |
| Nov 6, 2025 | 56.20 | 56.80 | 56.10 | 56.80 | 56.80 | 1.07% | 191,064 |
| Nov 5, 2025 | 55.70 | 56.40 | 55.70 | 56.20 | 56.20 | 0.18% | 170,079 |
| Nov 4, 2025 | 55.70 | 56.10 | 55.50 | 56.10 | 56.10 | 0.72% | 104,071 |
| Nov 3, 2025 | 55.50 | 55.80 | 55.20 | 55.70 | 55.70 | 0.36% | 187,711 |
| Oct 31, 2025 | 55.50 | 55.90 | 55.30 | 55.50 | 55.50 | - | 174,506 |
| Oct 30, 2025 | 55.90 | 55.90 | 55.50 | 55.50 | 55.50 | -0.72% | 163,429 |
| Oct 29, 2025 | 55.60 | 56.00 | 55.40 | 55.90 | 55.90 | 0.54% | 113,479 |
| Oct 28, 2025 | 55.90 | 55.90 | 55.40 | 55.60 | 55.60 | -0.54% | 125,273 |
| Oct 27, 2025 | 56.10 | 56.40 | 55.80 | 55.90 | 55.90 | -0.18% | 167,694 |
| Oct 23, 2025 | 56.00 | 56.40 | 55.80 | 56.00 | 56.00 | - | 310,625 |
| Oct 22, 2025 | 55.00 | 56.10 | 54.90 | 56.00 | 56.00 | 1.82% | 323,860 |
| Oct 21, 2025 | 55.30 | 55.30 | 54.90 | 55.00 | 55.00 | 0.18% | 196,124 |
| Oct 20, 2025 | 55.10 | 55.30 | 54.80 | 54.90 | 54.90 | -0.36% | 85,667 |
| Oct 17, 2025 | 54.70 | 55.40 | 54.70 | 55.10 | 55.10 | 0.18% | 142,567 |
| Oct 16, 2025 | 54.80 | 55.00 | 54.50 | 55.00 | 55.00 | 0.92% | 146,824 |
| Oct 15, 2025 | 54.50 | 54.90 | 54.20 | 54.50 | 54.50 | -0.37% | 1,602,252 |
| Oct 14, 2025 | 54.40 | 54.70 | 54.10 | 54.70 | 54.70 | 1.11% | 398,623 |
| Oct 13, 2025 | 54.00 | 54.10 | 53.50 | 54.10 | 54.10 | -0.73% | 464,084 |
| Oct 9, 2025 | 55.00 | 55.00 | 54.30 | 54.50 | 54.50 | -0.91% | 724,705 |
| Oct 8, 2025 | 55.00 | 55.00 | 54.50 | 55.00 | 55.00 | -0.18% | 498,531 |
| Oct 7, 2025 | 55.50 | 55.50 | 55.00 | 55.10 | 55.10 | -0.90% | 342,433 |
| Oct 3, 2025 | 56.20 | 56.30 | 55.60 | 55.60 | 55.60 | -1.07% | 135,230 |
| Oct 2, 2025 | 56.50 | 56.70 | 56.10 | 56.20 | 56.20 | -0.88% | 120,758 |
| Oct 1, 2025 | 56.70 | 56.80 | 56.50 | 56.70 | 56.70 | - | 86,164 |
| Sep 30, 2025 | 56.60 | 56.80 | 56.30 | 56.70 | 56.70 | 0.71% | 76,302 |
| Sep 26, 2025 | 56.40 | 56.70 | 56.10 | 56.30 | 56.30 | -0.18% | 133,119 |
| Sep 25, 2025 | 56.40 | 56.60 | 56.30 | 56.40 | 56.40 | 0.36% | 88,132 |
| Sep 24, 2025 | 56.10 | 56.40 | 56.10 | 56.20 | 56.20 | 0.36% | 89,793 |
| Sep 23, 2025 | 55.80 | 56.20 | 55.80 | 56.00 | 56.00 | 0.18% | 140,421 |
| Sep 22, 2025 | 55.80 | 56.10 | 55.60 | 55.90 | 55.90 | 0.72% | 137,656 |
| Sep 19, 2025 | 55.50 | 55.60 | 55.20 | 55.50 | 55.50 | 0.18% | 74,803 |