SCI Pharmtech, Inc. (TPE:4119)
Taiwan · Delayed Price · Currency is TWD 53.10
+0.30 (0.57%)
Oct 21, 2026, 10:39 AM CST
SCI Pharmtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 53.50 | 53.50 | 53.00 | 53.10 | 53.10 | 0.57% | 3,001 |
| Oct 20, 2026 | 51.70 | 52.90 | 51.70 | 52.80 | 52.80 | 0.76% | 107,817 |
| Oct 19, 2026 | 53.10 | 53.30 | 52.00 | 52.40 | 52.40 | -2.06% | 233,913 |
| Oct 16, 2026 | 53.60 | 54.00 | 53.30 | 53.50 | 53.50 | 0.19% | 42,792 |
| Oct 15, 2026 | 54.20 | 55.30 | 53.40 | 53.40 | 53.40 | -2.91% | 123,478 |
| Oct 14, 2026 | 54.30 | 55.00 | 54.10 | 55.00 | 55.00 | 1.29% | 36,106 |
| Oct 13, 2026 | 54.50 | 55.00 | 53.80 | 54.30 | 54.30 | -2.51% | 190,020 |
| Oct 12, 2026 | 54.40 | 56.00 | 54.40 | 55.70 | 55.70 | 2.39% | 149,703 |
| Oct 8, 2026 | 53.60 | 54.40 | 53.50 | 54.40 | 54.40 | 1.49% | 116,989 |
| Oct 7, 2026 | 52.80 | 53.90 | 52.80 | 53.60 | 53.60 | 0.75% | 79,031 |
| Oct 6, 2026 | 53.90 | 54.10 | 53.00 | 53.20 | 53.20 | -2.03% | 252,267 |
| Oct 5, 2026 | 55.60 | 55.60 | 54.30 | 54.30 | 54.30 | -2.34% | 102,369 |
| Oct 2, 2026 | 55.00 | 55.60 | 55.00 | 55.60 | 55.60 | -0.18% | 71,328 |
| Oct 1, 2026 | 55.80 | 55.90 | 55.10 | 55.70 | 55.70 | 0.36% | 65,763 |
| Sep 30, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 0.18% | 107,770 |
| Sep 29, 2026 | 56.70 | 56.90 | 55.30 | 55.40 | 55.40 | -2.29% | 112,371 |
| Sep 24, 2026 | 56.70 | 57.50 | 56.20 | 56.70 | 56.70 | -0.18% | 105,787 |
| Sep 23, 2026 | 58.30 | 58.30 | 56.80 | 56.80 | 56.80 | -1.05% | 107,226 |
| Sep 22, 2026 | 57.30 | 58.10 | 57.30 | 57.40 | 57.40 | 0.17% | 64,200 |
| Sep 21, 2026 | 58.10 | 58.40 | 57.30 | 57.30 | 57.30 | -1.55% | 106,674 |
| Sep 18, 2026 | 60.70 | 60.70 | 58.10 | 58.20 | 58.20 | -1.69% | 183,175 |
| Sep 17, 2026 | 59.90 | 59.90 | 59.00 | 59.20 | 59.20 | -0.84% | 156,628 |
| Sep 16, 2026 | 59.70 | 60.50 | 59.60 | 59.70 | 59.70 | 0.17% | 188,754 |
| Sep 15, 2026 | 57.90 | 60.20 | 57.30 | 59.60 | 59.60 | 2.76% | 318,971 |
| Sep 14, 2026 | 58.70 | 58.90 | 58.00 | 58.00 | 58.00 | -0.51% | 163,842 |
| Sep 11, 2026 | 58.70 | 58.70 | 57.30 | 58.30 | 58.30 | 0.69% | 349,598 |
| Sep 10, 2026 | 57.70 | 58.20 | 56.10 | 57.90 | 57.90 | 0.35% | 220,958 |
| Sep 9, 2026 | 53.80 | 58.40 | 53.50 | 57.70 | 57.70 | 7.25% | 708,584 |
| Sep 8, 2026 | 54.60 | 54.60 | 52.20 | 53.80 | 53.80 | -1.47% | 281,897 |
| 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 |