Standard Chemical & Pharmaceutical Co., Ltd. (TPE:1720)
Taiwan · Delayed Price · Currency is TWD 56.90
+0.80 (1.43%)
Oct 8, 2026, 1:30 PM CST
TPE:1720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 56.30 | 57.50 | 56.30 | 56.90 | 56.90 | 1.43% | 701,718 |
| Oct 7, 2026 | 55.90 | 56.30 | 55.90 | 56.10 | 56.10 | 0.36% | 106,810 |
| Oct 6, 2026 | 55.70 | 56.20 | 55.70 | 55.90 | 55.90 | 0.18% | 114,654 |
| Oct 5, 2026 | 56.10 | 56.10 | 55.60 | 55.80 | 55.80 | -0.36% | 305,488 |
| Oct 2, 2026 | 56.10 | 56.10 | 55.80 | 56.00 | 56.00 | -0.18% | 142,978 |
| Oct 1, 2026 | 56.10 | 56.10 | 55.90 | 56.10 | 56.10 | -0.36% | 74,151 |
| Sep 30, 2026 | 56.10 | 56.30 | 55.90 | 56.30 | 56.30 | 0.36% | 92,624 |
| Sep 29, 2026 | 56.20 | 56.30 | 56.00 | 56.10 | 56.10 | -0.18% | 125,048 |
| Sep 24, 2026 | 56.10 | 56.30 | 56.10 | 56.20 | 56.20 | 0.18% | 54,148 |
| Sep 23, 2026 | 56.00 | 56.30 | 56.00 | 56.10 | 56.10 | 0.18% | 117,836 |
| Sep 22, 2026 | 56.20 | 56.40 | 55.90 | 56.00 | 56.00 | - | 434,288 |
| Sep 21, 2026 | 56.00 | 56.00 | 55.80 | 56.00 | 56.00 | - | 90,820 |
| Sep 18, 2026 | 56.10 | 56.30 | 55.90 | 56.00 | 56.00 | -0.18% | 143,095 |
| Sep 17, 2026 | 55.90 | 56.10 | 55.90 | 56.10 | 56.10 | 0.36% | 91,034 |
| Sep 16, 2026 | 56.10 | 56.20 | 55.80 | 55.90 | 55.90 | -0.36% | 118,263 |
| Sep 15, 2026 | 55.90 | 56.10 | 55.90 | 56.10 | 56.10 | 0.36% | 73,488 |
| Sep 14, 2026 | 55.90 | 56.00 | 55.70 | 55.90 | 55.90 | -0.18% | 108,454 |
| Sep 11, 2026 | 56.00 | 56.20 | 55.80 | 56.00 | 56.00 | -0.53% | 183,746 |
| Sep 10, 2026 | 56.10 | 56.30 | 56.00 | 56.30 | 56.30 | 0.18% | 125,293 |
| Sep 9, 2026 | 56.00 | 56.40 | 56.00 | 56.20 | 56.20 | 0.36% | 210,593 |
| Sep 8, 2026 | 56.30 | 56.40 | 55.90 | 56.00 | 56.00 | -0.36% | 223,193 |
| Sep 7, 2026 | 56.50 | 56.50 | 55.80 | 56.20 | 56.20 | 0.36% | 192,955 |
| Sep 4, 2026 | 56.40 | 56.40 | 55.80 | 56.00 | 56.00 | - | 138,309 |
| Sep 3, 2026 | 56.30 | 56.40 | 55.80 | 56.00 | 56.00 | -0.71% | 365,073 |
| Sep 2, 2026 | 56.10 | 56.50 | 56.00 | 56.40 | 56.40 | 0.53% | 233,088 |
| Sep 1, 2026 | 56.20 | 56.80 | 56.00 | 56.10 | 56.10 | -1.06% | 383,243 |
| Aug 31, 2026 | 56.50 | 56.80 | 56.20 | 56.70 | 56.70 | 0.53% | 176,835 |
| Aug 28, 2026 | 56.60 | 56.70 | 56.40 | 56.40 | 56.40 | -0.35% | 214,632 |
| Aug 27, 2026 | 57.00 | 57.20 | 56.50 | 56.60 | 56.60 | -0.88% | 183,787 |
| Aug 26, 2026 | 57.20 | 57.40 | 57.00 | 57.10 | 57.10 | -0.17% | 83,029 |
| Aug 25, 2026 | 57.10 | 57.50 | 56.90 | 57.20 | 57.20 | 0.18% | 134,062 |
| Aug 24, 2026 | 57.00 | 57.20 | 56.90 | 57.10 | 57.10 | -0.17% | 256,016 |
| Aug 21, 2026 | 57.10 | 57.20 | 56.80 | 57.20 | 57.20 | 0.18% | 212,339 |
| Aug 20, 2026 | 56.50 | 57.20 | 56.20 | 57.10 | 57.10 | 1.96% | 314,326 |
| Aug 19, 2026 | 56.10 | 56.30 | 55.70 | 56.00 | 56.00 | 0.18% | 173,799 |
| Aug 18, 2026 | 55.90 | 56.00 | 55.70 | 55.90 | 55.90 | - | 148,026 |
| Aug 17, 2026 | 56.10 | 56.10 | 55.70 | 55.90 | 55.90 | - | 130,882 |
| Aug 14, 2026 | 56.40 | 56.40 | 55.80 | 55.90 | 55.90 | -0.89% | 361,917 |
| Aug 13, 2026 | 56.60 | 56.60 | 56.00 | 56.40 | 56.40 | -0.18% | 256,285 |
| Aug 12, 2026 | 56.50 | 56.80 | 56.20 | 56.50 | 56.50 | 0.18% | 218,541 |
| Aug 11, 2026 | 56.50 | 56.60 | 56.20 | 56.40 | 56.40 | -0.53% | 129,959 |
| Aug 10, 2026 | 57.60 | 57.60 | 56.10 | 56.70 | 56.70 | -0.53% | 515,433 |
| Aug 7, 2026 | 56.20 | 57.30 | 56.20 | 57.00 | 57.00 | 1.42% | 233,263 |
| Aug 6, 2026 | 56.40 | 57.00 | 56.10 | 56.20 | 56.20 | -0.71% | 839,367 |
| Aug 5, 2026 | 56.70 | 57.20 | 56.50 | 56.60 | 56.60 | 0.35% | 347,474 |
| Aug 4, 2026 | 56.20 | 56.40 | 55.80 | 56.40 | 56.40 | -0.88% | 290,976 |
| Aug 3, 2026 | 56.80 | 57.00 | 56.20 | 56.90 | 56.90 | 0.35% | 289,360 |
| Jul 31, 2026 | 58.00 | 58.30 | 56.50 | 56.70 | 56.70 | -1.39% | 438,746 |
| Jul 30, 2026 | 58.00 | 58.30 | 57.30 | 57.50 | 57.50 | -0.52% | 432,657 |
| Jul 29, 2026 | 57.50 | 58.00 | 56.60 | 57.80 | 57.80 | 0.87% | 712,070 |