SCI Pharmtech, Inc. (TPE:4119)
Taiwan · Delayed Price · Currency is TWD 48.55
-1.45 (-2.90%)
Apr 17, 2026, 1:30 PM CST
SCI Pharmtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 50.10 | 50.10 | 48.30 | 48.55 | 48.55 | -2.90% | 540,081 |
| Apr 16, 2026 | 50.00 | 50.90 | 49.80 | 50.00 | 50.00 | - | 259,756 |
| Apr 15, 2026 | 50.40 | 50.40 | 49.90 | 50.00 | 50.00 | -0.79% | 208,991 |
| Apr 14, 2026 | 50.40 | 50.60 | 50.20 | 50.40 | 50.40 | -0.79% | 147,115 |
| Apr 13, 2026 | 50.50 | 50.90 | 50.30 | 50.80 | 50.80 | 0.59% | 123,900 |
| Apr 10, 2026 | 51.60 | 51.60 | 50.30 | 50.50 | 50.50 | -0.98% | 231,927 |
| Apr 9, 2026 | 51.30 | 51.70 | 51.00 | 51.00 | 51.00 | -2.49% | 185,302 |
| Apr 8, 2026 | 52.50 | 52.70 | 51.80 | 52.30 | 52.30 | 0.38% | 119,784 |
| Apr 7, 2026 | 53.00 | 53.00 | 51.40 | 52.10 | 52.10 | 0.97% | 81,057 |
| Apr 2, 2026 | 51.70 | 52.10 | 51.50 | 51.60 | 51.60 | -0.58% | 55,002 |
| Apr 1, 2026 | 51.80 | 52.00 | 51.10 | 51.90 | 51.90 | 1.96% | 113,278 |
| Mar 31, 2026 | 51.00 | 51.40 | 50.40 | 50.90 | 50.90 | -0.59% | 172,214 |
| Mar 30, 2026 | 52.20 | 52.20 | 51.20 | 51.20 | 51.20 | -2.48% | 171,654 |
| Mar 27, 2026 | 52.70 | 52.70 | 52.10 | 52.50 | 52.50 | -0.38% | 26,135 |
| Mar 26, 2026 | 52.90 | 52.90 | 52.20 | 52.70 | 52.70 | 0.76% | 71,258 |
| Mar 25, 2026 | 52.90 | 52.90 | 51.80 | 52.30 | 52.30 | 0.19% | 135,975 |
| Mar 24, 2026 | 51.90 | 52.60 | 51.60 | 52.20 | 52.20 | 0.77% | 94,149 |
| Mar 23, 2026 | 51.50 | 52.50 | 51.30 | 51.80 | 51.80 | -0.96% | 138,121 |
| Mar 20, 2026 | 52.60 | 52.90 | 52.20 | 52.30 | 52.30 | -0.95% | 92,540 |
| Mar 19, 2026 | 54.20 | 54.20 | 52.60 | 52.80 | 52.80 | -2.58% | 154,966 |
| Mar 18, 2026 | 55.40 | 55.40 | 54.10 | 54.20 | 54.20 | -1.09% | 100,406 |
| Mar 17, 2026 | 55.40 | 55.50 | 54.40 | 54.80 | 54.80 | - | 116,595 |
| Mar 16, 2026 | 54.80 | 55.40 | 53.90 | 54.80 | 54.80 | 1.29% | 302,830 |
| Mar 13, 2026 | 53.20 | 55.50 | 52.70 | 54.10 | 54.10 | 1.31% | 308,717 |
| Mar 12, 2026 | 54.20 | 54.90 | 53.40 | 53.40 | 53.40 | -2.91% | 180,342 |
| Mar 11, 2026 | 54.10 | 55.40 | 54.10 | 55.00 | 55.00 | 2.61% | 290,761 |
| Mar 10, 2026 | 52.90 | 54.20 | 52.90 | 53.60 | 53.60 | 3.08% | 421,204 |
| Mar 9, 2026 | 50.10 | 52.40 | 50.10 | 52.00 | 52.00 | -0.38% | 249,900 |
| Mar 6, 2026 | 50.60 | 52.50 | 50.30 | 52.20 | 52.20 | 2.35% | 163,889 |
| Mar 5, 2026 | 51.40 | 51.60 | 50.50 | 51.00 | 51.00 | 2.20% | 111,050 |
| Mar 4, 2026 | 51.60 | 51.60 | 49.90 | 49.90 | 49.90 | -3.67% | 253,883 |
| Mar 3, 2026 | 52.40 | 52.40 | 51.50 | 51.80 | 51.80 | -1.71% | 242,514 |
| Mar 2, 2026 | 52.40 | 53.30 | 52.30 | 52.70 | 52.70 | -1.68% | 180,793 |
| Feb 26, 2026 | 53.20 | 53.80 | 52.70 | 53.60 | 53.60 | 0.94% | 145,578 |
| Feb 25, 2026 | 53.70 | 54.30 | 53.00 | 53.10 | 53.10 | -1.12% | 152,216 |
| Feb 24, 2026 | 52.80 | 53.80 | 52.80 | 53.70 | 53.70 | 1.70% | 174,411 |
| Feb 23, 2026 | 52.00 | 52.90 | 51.80 | 52.80 | 52.80 | 1.54% | 163,075 |
| Feb 11, 2026 | 53.30 | 53.30 | 51.90 | 52.00 | 52.00 | -2.07% | 138,994 |
| Feb 10, 2026 | 51.50 | 53.50 | 51.50 | 53.10 | 53.10 | 1.92% | 198,702 |
| Feb 9, 2026 | 52.70 | 52.90 | 51.90 | 52.10 | 52.10 | 0.39% | 102,303 |
| Feb 6, 2026 | 51.70 | 52.30 | 51.00 | 51.90 | 51.90 | -0.76% | 134,238 |
| Feb 5, 2026 | 52.00 | 52.70 | 51.80 | 52.30 | 52.30 | 0.19% | 63,452 |
| Feb 4, 2026 | 50.80 | 52.20 | 50.80 | 52.20 | 52.20 | 2.15% | 64,269 |
| Feb 3, 2026 | 52.00 | 52.10 | 50.80 | 51.10 | 51.10 | -1.16% | 107,349 |
| Feb 2, 2026 | 52.70 | 52.70 | 51.10 | 51.70 | 51.70 | -0.39% | 119,654 |
| Jan 30, 2026 | 53.50 | 53.50 | 51.70 | 51.90 | 51.90 | -2.99% | 189,012 |
| Jan 29, 2026 | 53.80 | 54.00 | 52.50 | 53.50 | 53.50 | -0.37% | 117,628 |
| Jan 28, 2026 | 54.40 | 54.40 | 53.60 | 53.70 | 53.70 | - | 99,699 |
| Jan 27, 2026 | 53.30 | 54.30 | 53.30 | 53.70 | 53.70 | -0.37% | 116,204 |
| Jan 26, 2026 | 53.90 | 54.50 | 53.40 | 53.90 | 53.90 | - | 124,030 |