Standard Chemical & Pharmaceutical Co. Ltd.(TW:1720)
NT$55.20+0.20 (+0.36%)
TW:1720
Standard Chemical & Pharmaceutical Co. Ltd. historical prices
NT$55.20
At close:+0.20 (+0.36%)
Standard Chemical & Pharmaceutical Co. Ltd. (1720) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55.00 | 55.30 | 54.70 | 55.20 | 55.20 | +0.36% | 207,503 | 1.02 |
| Nov 10, 2026 | 55.20 | 55.60 | 54.90 | 55.00 | 55.00 | -0.54% | 236,020 | 1.15 |
| Nov 09, 2026 | 55.30 | 55.70 | 55.00 | 55.10 | 55.10 | -0.36% | 341,561 | 1.69 |
| Nov 06, 2026 | 55.00 | 55.70 | 54.10 | 55.30 | 55.30 | -1.95% | 508,401 | 2.59 |
| Nov 05, 2026 | 56.20 | 57.10 | 56.10 | 56.40 | 56.40 | +0.36% | 400,210 | 2.02 |
| Nov 04, 2026 | 56.20 | 56.80 | 55.60 | 56.20 | 56.20 | +0.18% | 247,351 | 1.25 |
| Nov 03, 2026 | 56.60 | 56.60 | 56.00 | 56.10 | 56.10 | -1.06% | 218,801 | 1.05 |
| Nov 02, 2026 | 56.50 | 57.00 | 56.50 | 56.70 | 56.70 | 0.00% | 104,619 | 0.49 |
| Oct 30, 2026 | 57.20 | 57.20 | 56.40 | 56.70 | 56.70 | -0.35% | 219,328 | 1.03 |
| Oct 29, 2026 | 56.70 | 57.00 | 56.60 | 56.90 | 56.90 | +0.18% | 97,130 | 0.45 |
| Oct 28, 2026 | 57.10 | 57.10 | 56.70 | 56.80 | 56.80 | -0.53% | 132,612 | 0.60 |
| Oct 27, 2026 | 57.20 | 57.40 | 56.70 | 57.10 | 57.10 | +0.18% | 306,425 | 1.37 |
| Oct 26, 2026 | 57.00 | 57.40 | 56.80 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 57.00 | 57.40 | 56.80 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 57.00 | 57.40 | 56.80 | 57.00 | 57.00 | +0.35% | 139,903 | 0.57 |
| Oct 21, 2026 | 56.90 | 57.10 | 56.60 | 56.80 | 56.80 | -0.18% | 228,324 | 0.93 |
| Oct 20, 2026 | 56.70 | 57.20 | 56.50 | 56.90 | 56.90 | -0.35% | 294,813 | 1.15 |
| Oct 19, 2026 | 57.70 | 58.00 | 57.10 | 57.10 | 57.10 | -1.38% | 219,668 | 0.82 |
| Oct 16, 2026 | 58.20 | 58.20 | 57.50 | 57.90 | 57.90 | 0.00% | 295,444 | 1.09 |
| Oct 15, 2026 | 57.50 | 58.20 | 57.30 | 57.90 | 57.90 | 0.00% | 246,638 | 0.91 |
| Oct 14, 2026 | 57.20 | 58.00 | 57.10 | 57.90 | 57.90 | +1.22% | 322,712 | 1.18 |
| Oct 13, 2026 | 57.50 | 57.50 | 56.90 | 57.20 | 57.20 | -0.52% | 335,427 | 1.24 |
| Oct 12, 2026 | 57.60 | 58.30 | 57.20 | 57.50 | 57.50 | +1.05% | 615,201 | 2.33 |
| Oct 09, 2026 | 56.90 | 57.50 | 56.30 | 56.90 | 56.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 56.30 | 57.50 | 56.30 | 56.90 | 56.90 | +1.43% | 701,718 | 2.62 |
| Oct 07, 2026 | 55.90 | 56.30 | 55.90 | 56.10 | 56.10 | +0.36% | 106,810 | 0.40 |
| Oct 06, 2026 | 55.70 | 56.20 | 55.70 | 55.90 | 55.90 | +0.18% | 114,654 | 0.43 |
| Oct 05, 2026 | 56.10 | 56.10 | 55.60 | 55.80 | 55.80 | -0.36% | 305,488 | 1.15 |
| Oct 02, 2026 | 56.10 | 56.10 | 55.80 | 56.00 | 56.00 | -0.18% | 142,978 | 0.54 |
| Oct 01, 2026 | 56.10 | 56.10 | 55.90 | 56.10 | 56.10 | -0.36% | 74,151 | 0.28 |
| Sep 30, 2026 | 56.10 | 56.30 | 55.90 | 56.30 | 56.30 | +0.36% | 92,624 | 0.34 |
| Sep 29, 2026 | 56.20 | 56.30 | 56.00 | 56.10 | 56.10 | -0.18% | 125,048 | 0.46 |
| Sep 28, 2026 | 56.20 | 56.30 | 56.10 | 56.20 | 56.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 56.20 | 56.30 | 56.10 | 56.20 | 56.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 56.10 | 56.30 | 56.10 | 56.20 | 56.20 | +0.18% | 56,600 | 0.20 |
| Sep 23, 2026 | 56.00 | 56.30 | 56.00 | 56.10 | 56.10 | +0.18% | 117,836 | 0.42 |
| Sep 22, 2026 | 56.20 | 56.40 | 55.90 | 56.00 | 56.00 | 0.00% | 434,288 | 1.56 |
| Sep 21, 2026 | 56.00 | 56.00 | 55.80 | 56.00 | 56.00 | 0.00% | 90,820 | 0.32 |
| Sep 18, 2026 | 56.10 | 56.30 | 55.90 | 56.00 | 56.00 | -0.18% | 143,095 | 0.51 |
| Sep 17, 2026 | 55.90 | 56.10 | 55.90 | 56.10 | 56.10 | +0.36% | 91,034 | 0.32 |
| Sep 16, 2026 | 56.10 | 56.20 | 55.80 | 55.90 | 55.90 | -0.36% | 118,263 | 0.42 |
| Sep 15, 2026 | 55.90 | 56.10 | 55.90 | 56.10 | 56.10 | +0.36% | 73,488 | 0.26 |
| Sep 14, 2026 | 55.90 | 56.00 | 55.70 | 55.90 | 55.90 | -0.18% | 108,454 | 0.38 |
| Sep 11, 2026 | 56.00 | 56.20 | 55.80 | 56.00 | 56.00 | -0.53% | 183,746 | 0.64 |
| Sep 10, 2026 | 56.10 | 56.30 | 56.00 | 56.30 | 56.30 | +0.18% | 126,593 | 0.44 |
| Sep 09, 2026 | 56.00 | 56.40 | 56.00 | 56.20 | 56.20 | +0.36% | 219,725 | 0.76 |
| Sep 08, 2026 | 56.30 | 56.40 | 55.90 | 56.00 | 56.00 | -0.36% | 223,193 | 0.76 |
| Sep 07, 2026 | 56.50 | 56.50 | 55.80 | 56.20 | 56.20 | +0.36% | 192,955 | 0.65 |
| Sep 04, 2026 | 56.40 | 56.40 | 55.80 | 56.00 | 56.00 | 0.00% | 138,309 | 0.47 |
| Sep 03, 2026 | 56.30 | 56.40 | 55.80 | 56.00 | 56.00 | -0.71% | 365,073 | 1.21 |
