SCI Pharmtech, Inc. (TPE:4119)
Taiwan · Delayed Price · Currency is TWD 56.60
-1.00 (-1.74%)
Nov 3, 2025, 1:32 PM CST
SCI Pharmtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 57.70 | 57.90 | 57.10 | 57.60 | 57.60 | -0.17% | 200,798 |
| Oct 30, 2025 | 58.10 | 58.10 | 57.60 | 57.70 | 57.70 | -1.20% | 91,412 |
| Oct 29, 2025 | 59.10 | 59.10 | 57.80 | 58.40 | 58.40 | -1.52% | 231,376 |
| Oct 28, 2025 | 59.90 | 59.90 | 58.50 | 59.30 | 59.30 | -1.00% | 145,719 |
| Oct 27, 2025 | 60.00 | 60.00 | 58.90 | 59.90 | 59.90 | 1.01% | 160,857 |
| Oct 23, 2025 | 59.30 | 59.40 | 58.60 | 59.30 | 59.30 | -0.17% | 52,113 |
| Oct 22, 2025 | 58.50 | 59.50 | 58.10 | 59.40 | 59.40 | 1.89% | 223,414 |
| Oct 21, 2025 | 58.40 | 58.80 | 57.90 | 58.30 | 58.30 | 0.34% | 151,689 |
| Oct 20, 2025 | 59.10 | 59.20 | 57.90 | 58.10 | 58.10 | -1.69% | 131,295 |
| Oct 17, 2025 | 58.40 | 59.90 | 58.40 | 59.10 | 59.10 | 1.55% | 141,483 |
| Oct 16, 2025 | 58.30 | 58.40 | 57.40 | 58.20 | 58.20 | 0.34% | 106,352 |
| Oct 15, 2025 | 59.20 | 59.20 | 58.00 | 58.00 | 58.00 | -0.51% | 82,389 |
| Oct 14, 2025 | 59.80 | 59.80 | 58.30 | 58.30 | 58.30 | -1.02% | 82,267 |
| Oct 13, 2025 | 59.00 | 59.00 | 58.40 | 58.90 | 58.90 | -1.34% | 124,526 |
| Oct 9, 2025 | 59.90 | 60.10 | 59.40 | 59.70 | 59.70 | 1.02% | 93,262 |
| Oct 8, 2025 | 59.00 | 59.40 | 58.00 | 59.10 | 59.10 | - | 152,538 |
| Oct 7, 2025 | 59.00 | 59.40 | 58.10 | 59.10 | 59.10 | 0.34% | 225,553 |
| Oct 3, 2025 | 59.90 | 59.90 | 58.70 | 58.90 | 58.90 | -1.34% | 170,768 |
| Oct 2, 2025 | 60.00 | 60.10 | 59.50 | 59.70 | 59.70 | -0.50% | 80,638 |
| Oct 1, 2025 | 60.00 | 60.80 | 60.00 | 60.00 | 60.00 | - | 87,744 |
| Sep 30, 2025 | 60.20 | 60.20 | 59.60 | 60.00 | 60.00 | -0.33% | 68,872 |
| Sep 29, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | - |
| Sep 26, 2025 | 60.00 | 60.50 | 59.70 | 60.20 | 60.20 | 0.33% | 112,900 |
| Sep 25, 2025 | 60.60 | 61.00 | 59.80 | 60.00 | 60.00 | 0.17% | 145,225 |
| Sep 24, 2025 | 59.70 | 60.50 | 59.70 | 59.90 | 59.90 | 1.35% | 217,148 |
| Sep 23, 2025 | 57.80 | 59.50 | 57.60 | 59.10 | 59.10 | 2.43% | 222,778 |
| Sep 22, 2025 | 58.10 | 58.80 | 57.60 | 57.70 | 57.70 | 0.17% | 183,227 |
| Sep 19, 2025 | 57.50 | 58.30 | 57.40 | 57.60 | 57.60 | -0.17% | 82,037 |
| Sep 18, 2025 | 57.80 | 58.00 | 57.70 | 57.70 | 57.70 | 0.35% | 55,238 |
| Sep 17, 2025 | 57.60 | 59.00 | 57.50 | 57.50 | 57.50 | -0.17% | 156,877 |
| Sep 16, 2025 | 57.90 | 58.00 | 57.40 | 57.60 | 57.60 | -0.52% | 90,887 |
| Sep 15, 2025 | 58.70 | 58.70 | 57.90 | 57.90 | 57.90 | -0.52% | 52,041 |
| Sep 12, 2025 | 58.00 | 58.90 | 57.60 | 58.20 | 58.20 | 0.34% | 78,251 |
| Sep 11, 2025 | 59.70 | 59.70 | 57.90 | 58.00 | 58.00 | -2.85% | 249,260 |
| Sep 10, 2025 | 59.00 | 59.80 | 58.30 | 59.70 | 59.70 | 0.84% | 195,415 |
| Sep 9, 2025 | 59.90 | 59.90 | 58.30 | 59.20 | 59.20 | -2.95% | 358,565 |
| Sep 8, 2025 | 60.50 | 61.00 | 60.40 | 61.00 | 61.00 | 0.83% | 58,763 |
| Sep 5, 2025 | 61.30 | 61.30 | 60.50 | 60.50 | 60.50 | -1.14% | 88,262 |
| Sep 4, 2025 | 61.20 | 61.30 | 60.90 | 61.20 | 61.20 | - | 44,988 |
| Sep 3, 2025 | 61.60 | 61.70 | 60.90 | 61.20 | 61.20 | -0.65% | 68,538 |
| Sep 2, 2025 | 59.90 | 63.20 | 59.90 | 61.60 | 61.60 | 4.23% | 381,108 |
| Sep 1, 2025 | 58.90 | 59.80 | 58.60 | 59.10 | 59.10 | -0.51% | 68,906 |
| Aug 29, 2025 | 60.30 | 60.30 | 59.20 | 59.40 | 59.40 | -0.83% | 59,408 |
| Aug 28, 2025 | 59.80 | 60.60 | 59.40 | 59.90 | 59.90 | 0.17% | 115,469 |
| Aug 27, 2025 | 58.50 | 60.00 | 58.50 | 59.80 | 59.80 | 1.87% | 82,649 |
| Aug 26, 2025 | 59.40 | 59.40 | 58.40 | 58.70 | 58.70 | -1.34% | 75,826 |
| Aug 25, 2025 | 60.10 | 60.10 | 59.10 | 59.50 | 59.50 | -1.00% | 80,923 |
| Aug 22, 2025 | 60.00 | 60.50 | 59.70 | 60.10 | 60.10 | 1.18% | 74,311 |
| Aug 21, 2025 | 58.60 | 60.90 | 58.30 | 59.40 | 59.40 | 1.89% | 159,165 |
| Aug 20, 2025 | 58.60 | 59.40 | 58.00 | 58.30 | 58.30 | -1.69% | 95,311 |