SCI Pharmtech, Inc. (TPE:4119)
Taiwan · Delayed Price · Currency is TWD 46.65
-0.65 (-1.37%)
May 8, 2026, 1:30 PM CST
SCI Pharmtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 47.50 | 47.70 | 46.55 | 46.65 | 46.65 | -1.37% | 183,332 |
| May 7, 2026 | 47.05 | 47.40 | 46.55 | 47.30 | 47.30 | 0.42% | 200,870 |
| May 6, 2026 | 47.10 | 47.70 | 46.90 | 47.10 | 47.10 | - | 193,204 |
| May 5, 2026 | 47.15 | 47.20 | 46.90 | 47.10 | 47.10 | -0.11% | 168,555 |
| May 4, 2026 | 47.30 | 48.95 | 47.10 | 47.15 | 47.15 | -1.36% | 197,136 |
| Apr 30, 2026 | 48.20 | 48.20 | 47.70 | 47.80 | 47.80 | -0.83% | 149,206 |
| Apr 29, 2026 | 48.05 | 48.20 | 47.50 | 48.20 | 48.20 | 1.47% | 106,356 |
| Apr 28, 2026 | 47.70 | 47.70 | 47.05 | 47.50 | 47.50 | -0.52% | 161,918 |
| Apr 27, 2026 | 48.20 | 48.20 | 47.15 | 47.75 | 47.75 | -1.04% | 188,974 |
| Apr 24, 2026 | 48.15 | 48.25 | 47.15 | 48.25 | 48.25 | 2.44% | 325,387 |
| Apr 23, 2026 | 47.90 | 47.90 | 46.85 | 47.10 | 47.10 | -1.87% | 373,195 |
| Apr 22, 2026 | 48.30 | 48.35 | 47.90 | 48.00 | 48.00 | -0.10% | 207,460 |
| Apr 21, 2026 | 48.40 | 48.40 | 47.85 | 48.05 | 48.05 | -0.72% | 335,659 |
| Apr 20, 2026 | 48.85 | 48.90 | 48.20 | 48.40 | 48.40 | -0.31% | 197,510 |
| 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% | 113,529 |
| Mar 31, 2026 | 51.00 | 51.40 | 50.40 | 50.90 | 50.90 | -0.59% | 172,741 |
| 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% | 308,824 |
| 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% | 290,877 |
| 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% | 164,048 |
| 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% | 242,665 |
| 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% | 153,189 |
| Feb 24, 2026 | 52.80 | 53.80 | 52.80 | 53.70 | 53.70 | 1.70% | 174,411 |