Standard Chemical & Pharmaceutical Co., Ltd. (TPE:1720)
Taiwan · Delayed Price · Currency is TWD 63.10
+0.10 (0.16%)
Jun 5, 2026, 1:30 PM CST
TPE:1720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 62.10 | 63.20 | 62.10 | 63.00 | 63.00 | 1.45% | 473,234 |
| Jun 3, 2026 | 62.00 | 62.30 | 61.60 | 62.10 | 62.10 | 0.16% | 311,421 |
| Jun 2, 2026 | 61.30 | 62.10 | 61.30 | 62.00 | 62.00 | 0.65% | 236,267 |
| Jun 1, 2026 | 61.60 | 61.80 | 61.00 | 61.60 | 61.60 | - | 347,844 |
| May 29, 2026 | 61.40 | 61.70 | 61.00 | 61.60 | 61.60 | 0.33% | 228,446 |
| May 28, 2026 | 61.20 | 61.40 | 60.80 | 61.40 | 61.40 | 0.33% | 302,214 |
| May 27, 2026 | 61.20 | 61.30 | 60.80 | 61.20 | 61.20 | -0.65% | 396,745 |
| May 26, 2026 | 61.40 | 61.60 | 61.00 | 61.60 | 61.60 | 0.33% | 227,896 |
| May 25, 2026 | 62.10 | 62.10 | 61.20 | 61.40 | 61.40 | -1.13% | 403,869 |
| May 22, 2026 | 62.20 | 62.20 | 61.80 | 62.10 | 62.10 | -0.48% | 195,218 |
| May 21, 2026 | 62.20 | 62.40 | 62.00 | 62.40 | 62.40 | 0.97% | 181,414 |
| May 20, 2026 | 61.80 | 62.00 | 61.60 | 61.80 | 61.80 | - | 144,026 |
| May 19, 2026 | 61.70 | 62.70 | 61.70 | 61.80 | 61.80 | 0.82% | 293,343 |
| May 18, 2026 | 61.60 | 61.60 | 61.00 | 61.30 | 61.30 | -0.49% | 266,248 |
| May 15, 2026 | 62.10 | 62.10 | 61.20 | 61.60 | 61.60 | -0.32% | 244,840 |
| May 14, 2026 | 61.60 | 62.50 | 61.40 | 61.80 | 61.80 | 0.32% | 389,890 |
| May 13, 2026 | 61.80 | 62.10 | 61.30 | 61.60 | 61.60 | 1.32% | 406,934 |
| May 12, 2026 | 61.20 | 61.20 | 60.80 | 60.80 | 60.80 | -0.49% | 223,917 |
| May 11, 2026 | 61.20 | 61.40 | 60.90 | 61.10 | 61.10 | - | 213,948 |
| May 8, 2026 | 61.00 | 61.50 | 60.80 | 61.10 | 61.10 | -0.16% | 241,638 |
| May 7, 2026 | 61.00 | 61.40 | 60.90 | 61.20 | 61.20 | -0.16% | 236,313 |
| May 6, 2026 | 61.50 | 61.50 | 60.90 | 61.30 | 61.30 | 0.49% | 184,036 |
| May 5, 2026 | 60.90 | 61.20 | 60.50 | 61.00 | 61.00 | 0.49% | 140,924 |
| May 4, 2026 | 61.00 | 61.40 | 60.50 | 60.70 | 60.70 | -0.49% | 400,657 |
| Apr 30, 2026 | 61.40 | 62.00 | 61.00 | 61.00 | 61.00 | -0.65% | 170,765 |
| Apr 29, 2026 | 61.40 | 61.80 | 61.20 | 61.40 | 61.40 | 0.49% | 116,018 |
| Apr 28, 2026 | 61.20 | 61.30 | 61.00 | 61.10 | 61.10 | -0.16% | 128,035 |
| Apr 27, 2026 | 60.60 | 61.40 | 60.00 | 61.20 | 61.20 | 0.49% | 290,023 |
| Apr 24, 2026 | 61.00 | 61.00 | 60.30 | 60.90 | 60.90 | -0.16% | 260,387 |
| Apr 23, 2026 | 61.90 | 61.90 | 60.60 | 61.00 | 61.00 | -1.45% | 684,965 |
| Apr 22, 2026 | 61.90 | 62.00 | 61.50 | 61.90 | 61.90 | 0.16% | 306,756 |
| Apr 21, 2026 | 61.90 | 62.20 | 61.70 | 61.80 | 61.80 | -0.32% | 322,991 |
| Apr 20, 2026 | 63.00 | 63.00 | 61.80 | 62.00 | 62.00 | -1.59% | 662,572 |
| Apr 17, 2026 | 63.70 | 63.70 | 63.00 | 63.00 | 63.00 | -1.10% | 391,323 |
| Apr 16, 2026 | 63.90 | 64.30 | 63.60 | 63.70 | 63.70 | 0.31% | 236,477 |
| Apr 15, 2026 | 63.20 | 63.70 | 63.20 | 63.50 | 63.50 | 0.47% | 166,726 |
| Apr 14, 2026 | 63.80 | 63.80 | 63.10 | 63.20 | 63.20 | -0.16% | 188,550 |
| Apr 13, 2026 | 63.20 | 63.70 | 62.80 | 63.30 | 63.30 | 0.32% | 197,327 |
| Apr 10, 2026 | 63.60 | 64.00 | 63.00 | 63.10 | 63.10 | -0.63% | 227,543 |
| Apr 9, 2026 | 63.50 | 63.90 | 63.20 | 63.50 | 63.50 | -0.47% | 229,368 |
| Apr 8, 2026 | 64.50 | 64.50 | 63.50 | 63.80 | 63.80 | -0.16% | 277,077 |
| Apr 7, 2026 | 63.90 | 64.10 | 63.60 | 63.90 | 63.90 | - | 274,315 |
| Apr 2, 2026 | 64.50 | 65.00 | 63.80 | 63.90 | 63.90 | -0.31% | 236,964 |
| Apr 1, 2026 | 63.60 | 64.60 | 63.40 | 64.10 | 64.10 | 1.10% | 383,058 |
| Mar 31, 2026 | 63.00 | 63.80 | 63.00 | 63.40 | 63.40 | - | 291,737 |
| Mar 30, 2026 | 62.70 | 63.70 | 62.50 | 63.40 | 63.40 | 1.12% | 338,836 |
| Mar 27, 2026 | 62.30 | 62.80 | 62.30 | 62.70 | 62.70 | 0.16% | 71,667 |
| Mar 26, 2026 | 63.40 | 63.40 | 62.60 | 62.60 | 62.60 | -0.63% | 118,995 |
| Mar 25, 2026 | 63.20 | 63.20 | 62.50 | 63.00 | 63.00 | 0.64% | 173,372 |
| Mar 24, 2026 | 62.10 | 62.80 | 61.50 | 62.60 | 62.60 | 1.13% | 247,309 |