SCI Pharmtech, Inc. (TPE:4119)
Taiwan · Delayed Price · Currency is TWD 57.70
+0.10 (0.17%)
Sep 19, 2025, 11:38 AM CST
SCI Pharmtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 57.80 | 58.00 | 57.70 | 57.70 | 57.70 | 0.35% | 55,082 |
| Sep 17, 2025 | 57.60 | 59.00 | 57.50 | 57.50 | 57.50 | -0.17% | 154,000 |
| Sep 16, 2025 | 57.90 | 58.00 | 57.40 | 57.60 | 57.60 | -0.52% | 87,110 |
| Sep 15, 2025 | 58.70 | 58.70 | 57.90 | 57.90 | 57.90 | -0.52% | 50,192 |
| Sep 12, 2025 | 58.00 | 58.90 | 57.60 | 58.20 | 58.20 | 0.34% | 75,707 |
| Sep 11, 2025 | 59.70 | 59.70 | 57.90 | 58.00 | 58.00 | -2.85% | 242,001 |
| Sep 10, 2025 | 59.00 | 59.80 | 58.30 | 59.70 | 59.70 | 0.84% | 191,802 |
| Sep 9, 2025 | 59.90 | 59.90 | 58.30 | 59.20 | 59.20 | -2.95% | 352,479 |
| Sep 8, 2025 | 60.50 | 61.00 | 60.40 | 61.00 | 61.00 | 0.83% | 56,300 |
| Sep 5, 2025 | 61.30 | 61.30 | 60.50 | 60.50 | 60.50 | -1.14% | 83,490 |
| Sep 4, 2025 | 61.20 | 61.30 | 60.90 | 61.20 | 61.20 | - | 42,941 |
| Sep 3, 2025 | 61.60 | 61.70 | 60.90 | 61.20 | 61.20 | -0.65% | 65,873 |
| Sep 2, 2025 | 59.90 | 63.20 | 59.90 | 61.60 | 61.60 | 4.23% | 372,062 |
| Sep 1, 2025 | 58.90 | 59.80 | 58.60 | 59.10 | 59.10 | -0.51% | 67,225 |
| Aug 29, 2025 | 60.30 | 60.30 | 59.20 | 59.40 | 59.40 | -0.83% | 56,750 |
| Aug 28, 2025 | 59.80 | 60.60 | 59.40 | 59.90 | 59.90 | 0.17% | 113,100 |
| Aug 27, 2025 | 58.50 | 60.00 | 58.50 | 59.80 | 59.80 | 1.87% | 80,022 |
| Aug 26, 2025 | 59.40 | 59.40 | 58.40 | 58.70 | 58.70 | -1.34% | 72,034 |
| Aug 25, 2025 | 60.10 | 60.10 | 59.10 | 59.50 | 59.50 | -1.00% | 77,708 |
| Aug 22, 2025 | 60.00 | 60.50 | 59.70 | 60.10 | 60.10 | 1.18% | 72,227 |
| Aug 21, 2025 | 58.60 | 60.90 | 58.30 | 59.40 | 59.40 | 1.89% | 156,606 |
| Aug 20, 2025 | 58.60 | 59.40 | 58.00 | 58.30 | 58.30 | -1.69% | 92,417 |
| Aug 19, 2025 | 59.50 | 59.60 | 59.10 | 59.30 | 59.30 | -0.84% | 58,001 |
| Aug 18, 2025 | 60.00 | 60.50 | 59.60 | 59.80 | 59.80 | -0.50% | 85,234 |
| Aug 15, 2025 | 60.00 | 60.20 | 59.00 | 60.10 | 60.10 | 0.17% | 97,082 |
| Aug 14, 2025 | 60.40 | 61.10 | 59.50 | 60.00 | 60.00 | -0.50% | 195,127 |
| Aug 13, 2025 | 58.00 | 60.50 | 57.90 | 60.30 | 60.30 | 4.87% | 299,892 |
| Aug 12, 2025 | 57.00 | 58.00 | 56.70 | 57.50 | 57.50 | 0.88% | 103,706 |
| Aug 11, 2025 | 58.10 | 58.10 | 55.50 | 57.00 | 57.00 | -1.89% | 474,529 |
| Aug 8, 2025 | 58.90 | 58.90 | 56.80 | 58.10 | 58.10 | -1.86% | 269,538 |
| Aug 7, 2025 | 59.60 | 59.60 | 58.50 | 59.20 | 59.20 | -0.67% | 158,533 |
| Aug 6, 2025 | 59.30 | 59.60 | 59.20 | 59.60 | 59.60 | 0.51% | 72,679 |
| Aug 5, 2025 | 58.50 | 60.40 | 58.50 | 59.30 | 59.30 | 1.54% | 194,143 |
| Aug 4, 2025 | 56.60 | 58.40 | 55.70 | 58.40 | 58.40 | 2.46% | 206,149 |
| Aug 1, 2025 | 56.50 | 57.60 | 55.80 | 57.00 | 57.00 | -1.04% | 308,770 |
| Jul 31, 2025 | 59.00 | 59.00 | 56.20 | 57.60 | 57.60 | -2.37% | 517,631 |
| Jul 30, 2025 | 59.50 | 59.50 | 58.90 | 59.00 | 59.00 | -0.84% | 183,268 |
| Jul 29, 2025 | 60.80 | 60.80 | 58.80 | 59.50 | 59.50 | -2.30% | 401,567 |
| Jul 28, 2025 | 61.40 | 61.40 | 60.80 | 60.90 | 60.90 | -1.14% | 196,314 |
| Jul 25, 2025 | 62.00 | 62.00 | 61.30 | 61.60 | 61.60 | -0.16% | 68,528 |
| Jul 24, 2025 | 61.80 | 61.80 | 61.30 | 61.70 | 61.70 | -0.16% | 88,493 |
| Jul 23, 2025 | 61.70 | 62.30 | 61.10 | 61.80 | 61.80 | 0.32% | 161,126 |
| Jul 22, 2025 | 62.30 | 62.80 | 61.30 | 61.60 | 61.60 | -1.91% | 169,424 |
| Jul 21, 2025 | 62.40 | 63.40 | 62.40 | 62.80 | 62.80 | 0.32% | 34,128 |
| Jul 18, 2025 | 63.70 | 63.70 | 62.60 | 62.60 | 62.60 | -0.95% | 76,409 |
| Jul 17, 2025 | 62.50 | 63.30 | 62.50 | 63.20 | 63.20 | 1.12% | 52,210 |
| Jul 16, 2025 | 62.40 | 63.30 | 62.40 | 62.50 | 62.50 | 0.16% | 74,001 |
| Jul 15, 2025 | 62.70 | 62.70 | 62.00 | 62.40 | 62.40 | 0.16% | 89,526 |
| Jul 14, 2025 | 62.10 | 63.10 | 62.00 | 62.30 | 62.30 | 0.16% | 56,006 |
| Jul 11, 2025 | 61.70 | 63.30 | 61.70 | 62.20 | 62.20 | 0.48% | 85,100 |