SCI Pharmtech, Inc. (TPE:4119)
Taiwan · Delayed Price · Currency is TWD 53.80
-0.80 (-1.47%)
Sep 8, 2026, 1:30 PM CST
SCI Pharmtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 55.60 | 55.80 | 54.60 | 54.60 | 54.60 | -2.67% | 130,803 |
| Sep 4, 2026 | 56.60 | 56.60 | 54.50 | 56.10 | 56.10 | - | 200,145 |
| Sep 3, 2026 | 55.50 | 56.50 | 54.00 | 56.10 | 56.10 | 0.36% | 369,638 |
| Sep 2, 2026 | 56.50 | 56.50 | 55.20 | 55.90 | 55.90 | -0.71% | 179,031 |
| Sep 1, 2026 | 55.30 | 56.50 | 55.20 | 56.30 | 56.30 | 1.62% | 229,253 |
| Aug 31, 2026 | 53.60 | 55.40 | 53.60 | 55.40 | 55.40 | 1.84% | 286,596 |
| Aug 28, 2026 | 53.60 | 54.70 | 53.50 | 54.40 | 54.40 | 2.06% | 160,412 |
| Aug 27, 2026 | 53.00 | 53.50 | 52.50 | 53.30 | 53.30 | 2.11% | 146,952 |
| Aug 26, 2026 | 52.10 | 52.30 | 51.60 | 52.20 | 52.20 | 0.77% | 70,744 |
| Aug 25, 2026 | 52.10 | 53.50 | 51.60 | 51.80 | 51.80 | -0.19% | 108,891 |
| Aug 24, 2026 | 52.00 | 52.30 | 51.70 | 51.90 | 51.90 | -0.76% | 63,612 |
| Aug 21, 2026 | 52.30 | 53.10 | 51.80 | 52.30 | 52.30 | -0.19% | 102,503 |
| Aug 20, 2026 | 52.10 | 52.50 | 52.10 | 52.40 | 52.40 | 0.77% | 84,713 |
| Aug 19, 2026 | 51.80 | 52.70 | 51.80 | 52.00 | 52.00 | -0.57% | 58,238 |
| Aug 18, 2026 | 52.90 | 53.40 | 52.20 | 52.30 | 52.30 | -2.06% | 122,979 |
| Aug 17, 2026 | 53.00 | 53.80 | 51.70 | 53.40 | 53.40 | 0.75% | 426,048 |
| Aug 14, 2026 | 55.10 | 55.10 | 53.00 | 53.00 | 53.00 | -3.81% | 366,811 |
| Aug 13, 2026 | 56.10 | 56.10 | 53.80 | 55.10 | 55.10 | - | 363,540 |
| Aug 12, 2026 | 52.80 | 55.40 | 52.40 | 55.10 | 55.10 | 4.16% | 502,881 |
| Aug 11, 2026 | 52.50 | 52.90 | 51.50 | 52.90 | 52.90 | 0.76% | 174,148 |
| Aug 10, 2026 | 53.20 | 53.20 | 51.20 | 52.50 | 52.50 | 1.74% | 350,207 |
| Aug 7, 2026 | 48.30 | 51.60 | 48.30 | 51.60 | 51.60 | 6.06% | 475,801 |
| Aug 6, 2026 | 48.80 | 48.85 | 47.50 | 48.65 | 48.65 | 0.10% | 121,294 |
| Aug 5, 2026 | 48.70 | 48.95 | 48.00 | 48.60 | 48.60 | 1.25% | 49,861 |
| Aug 4, 2026 | 47.60 | 48.40 | 47.30 | 48.00 | 48.00 | -1.54% | 106,728 |
| Aug 3, 2026 | 47.20 | 48.90 | 47.00 | 48.75 | 48.75 | 2.96% | 81,962 |
| Jul 31, 2026 | 47.70 | 49.70 | 47.20 | 47.35 | 47.35 | -1.35% | 200,855 |
| Jul 30, 2026 | 50.80 | 50.80 | 48.00 | 48.00 | 48.00 | -3.13% | 181,940 |
| Jul 29, 2026 | 50.60 | 50.60 | 47.70 | 49.55 | 49.55 | -1.10% | 395,695 |
| Jul 28, 2026 | 51.70 | 52.20 | 49.55 | 50.10 | 50.10 | -3.09% | 265,951 |
| Jul 27, 2026 | 52.80 | 53.60 | 50.30 | 51.70 | 51.70 | -0.39% | 612,270 |
| Jul 24, 2026 | 49.60 | 52.10 | 49.40 | 51.90 | 51.90 | 5.60% | 685,941 |
| Jul 23, 2026 | 49.00 | 49.80 | 48.55 | 49.15 | 49.15 | -1.31% | 185,755 |
| Jul 22, 2026 | 48.25 | 50.20 | 48.25 | 49.80 | 49.80 | 2.89% | 331,304 |
| Jul 21, 2026 | 46.60 | 48.60 | 46.60 | 48.40 | 48.40 | 3.64% | 288,783 |
| Jul 20, 2026 | 46.75 | 47.10 | 46.10 | 46.70 | 46.70 | 0.76% | 133,557 |
| Jul 17, 2026 | 46.80 | 47.45 | 45.80 | 46.35 | 46.35 | -1.38% | 193,194 |
| Jul 16, 2026 | 46.00 | 47.40 | 46.00 | 47.00 | 47.00 | 2.17% | 209,673 |
| Jul 15, 2026 | 44.35 | 46.00 | 44.35 | 46.00 | 46.00 | 3.14% | 152,121 |
| Jul 14, 2026 | 45.80 | 45.80 | 44.50 | 44.60 | 44.60 | -1.98% | 137,807 |
| Jul 13, 2026 | 46.50 | 46.50 | 45.15 | 45.50 | 45.50 | - | 114,013 |
| Jul 9, 2026 | 45.30 | 45.60 | 44.75 | 45.50 | 45.50 | 1.68% | 139,438 |
| Jul 8, 2026 | 44.15 | 44.80 | 44.10 | 44.75 | 44.75 | - | 75,397 |
| Jul 7, 2026 | 45.20 | 45.20 | 44.15 | 44.75 | 44.75 | -1.32% | 128,155 |
| Jul 6, 2026 | 45.10 | 46.00 | 45.10 | 45.35 | 45.35 | 0.55% | 78,389 |
| Jul 3, 2026 | 45.55 | 46.20 | 44.60 | 45.10 | 45.10 | - | 225,039 |
| Jul 2, 2026 | 43.50 | 45.30 | 43.50 | 45.10 | 45.10 | 2.50% | 326,972 |
| Jul 1, 2026 | 44.80 | 44.80 | 43.60 | 44.00 | 44.00 | -0.11% | 124,909 |
| Jun 30, 2026 | 44.00 | 44.80 | 43.65 | 44.80 | 44.05 | 1.24% | 173,558 |
| Jun 29, 2026 | 44.40 | 45.05 | 44.20 | 44.25 | 43.51 | -0.56% | 120,563 |