Standard Chemical & Pharmaceutical Co. Ltd. 1720
TWSE · Taiwan · Health Technology
TWD 56.10-0.20 (-0.36%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 56.10 | -0.36% | TWD 56.10 | TWD 56.10 | TWD 55.90 | 69.40K |
| 2026-09-30 | TWD 56.30 | +0.36% | TWD 56.10 | TWD 56.30 | TWD 55.90 | 87.46K |
| 2026-09-29 | TWD 56.10 | -0.18% | TWD 56.20 | TWD 56.30 | TWD 56.00 | 120.51K |
| 2026-09-24 | TWD 56.20 | +0.18% | TWD 56.10 | TWD 56.30 | TWD 56.10 | 54.25K |
| 2026-09-23 | TWD 56.10 | +0.18% | TWD 56.00 | TWD 56.30 | TWD 56.00 | 113.50K |
| 2026-09-22 | TWD 56.00 | 0.00% | TWD 56.20 | TWD 56.40 | TWD 55.90 | 430.30K |
| 2026-09-21 | TWD 56.00 | 0.00% | TWD 56.00 | TWD 56.00 | TWD 55.80 | 83.58K |
| 2026-09-18 | TWD 56.00 | -0.18% | TWD 56.10 | TWD 56.30 | TWD 55.90 | 139.99K |
| 2026-09-17 | TWD 56.10 | +0.36% | TWD 55.90 | TWD 56.10 | TWD 55.90 | 87.71K |
| 2026-09-16 | TWD 55.90 | -0.36% | TWD 56.10 | TWD 56.20 | TWD 55.80 | 114.10K |
| 2026-09-15 | TWD 56.10 | +0.36% | TWD 55.90 | TWD 56.10 | TWD 55.90 | 70.11K |
| 2026-09-14 | TWD 55.90 | -0.18% | TWD 55.90 | TWD 56.00 | TWD 55.70 | 106.08K |
| 2026-09-11 | TWD 56.00 | -0.53% | TWD 56.00 | TWD 56.20 | TWD 55.80 | 176.97K |
| 2026-09-10 | TWD 56.30 | +0.18% | TWD 56.10 | TWD 56.30 | TWD 56.00 | 121.30K |
| 2026-09-09 | TWD 56.20 | +0.36% | TWD 56.00 | TWD 56.40 | TWD 56.00 | 212.12K |
| 2026-09-08 | TWD 56.00 | -0.36% | TWD 56.30 | TWD 56.40 | TWD 55.90 | 214.93K |
| 2026-09-07 | TWD 56.20 | +0.36% | TWD 56.50 | TWD 56.50 | TWD 55.80 | 186.12K |
| 2026-09-04 | TWD 56.00 | 0.00% | TWD 56.40 | TWD 56.40 | TWD 55.80 | 123.51K |
| 2026-09-03 | TWD 56.00 | -0.71% | TWD 56.30 | TWD 56.40 | TWD 55.80 | 341.95K |
| 2026-09-02 | TWD 56.40 | +0.53% | TWD 56.10 | TWD 56.50 | TWD 56.00 | 232.06K |
| 2026-09-01 | TWD 56.10 | -1.06% | TWD 56.20 | TWD 56.80 | TWD 56.00 | 378.37K |
| 2026-08-31 | TWD 56.70 | +0.53% | TWD 56.50 | TWD 56.80 | TWD 56.20 | 173.03K |
| 2026-08-28 | TWD 56.40 | -0.35% | TWD 56.60 | TWD 56.70 | TWD 56.40 | 212.80K |
| 2026-08-27 | TWD 56.60 | -0.88% | TWD 57.00 | TWD 57.20 | TWD 56.50 | 175.29K |
| 2026-08-26 | TWD 57.10 | -0.17% | TWD 57.20 | TWD 57.40 | TWD 57.00 | 80.13K |
| 2026-08-25 | TWD 57.20 | +0.18% | TWD 57.10 | TWD 57.50 | TWD 56.90 | 131.07K |
| 2026-08-24 | TWD 57.10 | -0.17% | TWD 57.00 | TWD 57.20 | TWD 56.90 | 254.40K |
| 2026-08-21 | TWD 57.20 | +0.18% | TWD 57.10 | TWD 57.20 | TWD 56.80 | 216.54K |
| 2026-08-20 | TWD 57.10 | +1.96% | TWD 56.50 | TWD 57.20 | TWD 56.20 | 311.04K |
| 2026-08-19 | TWD 56.00 | +0.18% | TWD 56.10 | TWD 56.30 | TWD 55.70 | 173.11K |
| 2026-08-18 | TWD 55.90 | 0.00% | TWD 55.90 | TWD 56.00 | TWD 55.70 | 146.26K |
| 2026-08-17 | TWD 55.90 | 0.00% | TWD 56.10 | TWD 56.10 | TWD 55.70 | 128.07K |
| 2026-08-14 | TWD 55.90 | -0.89% | TWD 56.40 | TWD 56.40 | TWD 55.80 | 350.34K |
| 2026-08-13 | TWD 56.40 | -0.18% | TWD 56.60 | TWD 56.60 | TWD 56.00 | 252.08K |
| 2026-08-12 | TWD 56.50 | +0.18% | TWD 56.50 | TWD 56.80 | TWD 56.20 | 214.00K |
| 2026-08-11 | TWD 56.40 | -0.53% | TWD 56.50 | TWD 56.60 | TWD 56.20 | 125.81K |
| 2026-08-10 | TWD 56.70 | -0.53% | TWD 57.60 | TWD 57.60 | TWD 56.10 | 507.92K |
| 2026-08-07 | TWD 57.00 | +1.42% | TWD 56.20 | TWD 57.30 | TWD 56.20 | 231.10K |
| 2026-08-06 | TWD 56.20 | -0.71% | TWD 56.40 | TWD 57.00 | TWD 56.10 | 834.19K |
| 2026-08-05 | TWD 56.60 | +0.35% | TWD 56.70 | TWD 57.20 | TWD 56.50 | 344.20K |
| 2026-08-04 | TWD 56.40 | -0.88% | TWD 56.20 | TWD 56.40 | TWD 55.80 | 285.08K |
| 2026-08-03 | TWD 56.90 | +0.35% | TWD 56.80 | TWD 57.00 | TWD 56.20 | 286.00K |
| 2026-07-31 | TWD 56.70 | -1.39% | TWD 58.00 | TWD 58.30 | TWD 56.50 | 426.05K |
| 2026-07-30 | TWD 57.50 | -0.52% | TWD 58.00 | TWD 58.30 | TWD 57.30 | 430.02K |
| 2026-07-29 | TWD 57.80 | +0.87% | TWD 57.50 | TWD 58.00 | TWD 56.60 | 702.01K |
| 2026-07-28 | TWD 57.30 | -0.17% | TWD 57.40 | TWD 57.50 | TWD 56.80 | 388.21K |
| 2026-07-27 | TWD 57.40 | +1.59% | TWD 56.70 | TWD 57.60 | TWD 56.40 | 412.05K |
| 2026-07-24 | TWD 56.50 | +0.71% | TWD 56.20 | TWD 56.50 | TWD 55.90 | 288.37K |
| 2026-07-23 | TWD 56.10 | -2.82% | TWD 56.50 | TWD 56.90 | TWD 55.70 | 969.21K |
| 2026-07-22 | TWD 57.73 | -0.78% | TWD 58.36 | TWD 58.45 | TWD 57.55 | 907.72K |
| 2026-07-21 | TWD 58.18 | +0.63% | TWD 57.82 | TWD 58.36 | TWD 57.82 | 424.91K |
| 2026-07-20 | TWD 57.82 | +0.16% | TWD 58.00 | TWD 58.55 | TWD 57.82 | 367.49K |
| 2026-07-17 | TWD 57.73 | -1.55% | TWD 58.64 | TWD 58.64 | TWD 57.73 | 331.10K |
| 2026-07-16 | TWD 58.64 | +0.31% | TWD 58.45 | TWD 58.64 | TWD 58.00 | 191.68K |
| 2026-07-15 | TWD 58.45 | +0.78% | TWD 58.00 | TWD 58.55 | TWD 57.91 | 189.70K |
| 2026-07-14 | TWD 58.00 | -0.62% | TWD 58.55 | TWD 58.55 | TWD 57.73 | 324.50K |
| 2026-07-13 | TWD 58.36 | +0.47% | TWD 58.09 | TWD 59.00 | TWD 57.82 | 597.36K |
| 2026-07-10 | TWD 58.09 | 0.00% | TWD 58.09 | TWD 58.09 | TWD 58.09 | 0 |
| 2026-07-09 | TWD 58.09 | +0.47% | TWD 58.18 | TWD 58.18 | TWD 57.82 | 149.70K |
| 2026-07-08 | TWD 57.82 | 0.00% | TWD 58.00 | TWD 58.18 | TWD 57.45 | 231.00K |
| 2026-07-07 | TWD 57.82 | -0.47% | TWD 58.00 | TWD 58.18 | TWD 57.36 | 201.41K |
| 2026-07-06 | TWD 58.09 | 0.00% | TWD 58.09 | TWD 58.45 | TWD 57.82 | 166.31K |
| 2026-07-03 | TWD 58.09 | +0.95% | TWD 56.91 | TWD 58.55 | TWD 56.91 | 457.78K |
| 2026-07-02 | TWD 57.55 | 0.00% | TWD 57.55 | TWD 57.73 | TWD 57.27 | 74.87K |
| 2026-07-01 | TWD 57.55 | 0.00% | TWD 57.55 | TWD 57.55 | TWD 57.09 | 195.88K |
| 2026-06-30 | TWD 57.55 | +0.16% | TWD 57.45 | TWD 57.55 | TWD 57.00 | 201.30K |
| 2026-06-29 | TWD 57.45 | +0.80% | TWD 57.18 | TWD 57.55 | TWD 57.18 | 113.30K |
| 2026-06-26 | TWD 57.00 | -0.95% | TWD 57.36 | TWD 57.36 | TWD 56.55 | 260.74K |
| 2026-06-25 | TWD 57.55 | +0.32% | TWD 57.73 | TWD 57.73 | TWD 57.27 | 126.81K |
| 2026-06-24 | TWD 57.36 | +0.48% | TWD 56.64 | TWD 57.73 | TWD 56.64 | 239.96K |
| 2026-06-23 | TWD 57.09 | +0.32% | TWD 56.64 | TWD 57.45 | TWD 56.36 | 323.40K |
| 2026-06-22 | TWD 56.91 | -0.48% | TWD 57.18 | TWD 57.18 | TWD 56.64 | 299.20K |
| 2026-06-18 | TWD 57.18 | +0.32% | TWD 56.91 | TWD 57.36 | TWD 56.91 | 223.31K |
| 2026-06-17 | TWD 57.00 | +0.16% | TWD 56.82 | TWD 57.27 | TWD 56.73 | 134.44K |
| 2026-06-16 | TWD 56.91 | -0.32% | TWD 57.09 | TWD 57.27 | TWD 56.91 | 133.10K |
| 2026-06-15 | TWD 57.09 | +0.48% | TWD 56.82 | TWD 57.27 | TWD 56.82 | 302.92K |
| 2026-06-12 | TWD 56.82 | +0.16% | TWD 56.82 | TWD 57.00 | TWD 56.64 | 154.55K |
| 2026-06-11 | TWD 56.73 | -0.32% | TWD 56.82 | TWD 56.91 | TWD 55.91 | 454.30K |
| 2026-06-10 | TWD 56.91 | -1.26% | TWD 56.91 | TWD 57.18 | TWD 56.36 | 378.09K |
| 2026-06-09 | TWD 57.64 | +0.79% | TWD 56.91 | TWD 58.27 | TWD 56.91 | 265.11K |
| 2026-06-08 | TWD 57.18 | -0.32% | TWD 56.27 | TWD 57.64 | TWD 56.27 | 606.10K |
| 2026-06-05 | TWD 57.36 | +0.16% | TWD 57.36 | TWD 57.82 | TWD 57.09 | 542.50K |
| 2026-06-04 | TWD 57.27 | +1.45% | TWD 56.45 | TWD 57.45 | TWD 56.45 | 514.91K |
| 2026-06-03 | TWD 56.45 | +0.16% | TWD 56.36 | TWD 56.64 | TWD 56.00 | 337.81K |
| 2026-06-02 | TWD 56.36 | +0.65% | TWD 55.73 | TWD 56.45 | TWD 55.73 | 254.72K |
| 2026-06-01 | TWD 56.00 | 0.00% | TWD 56.00 | TWD 56.18 | TWD 55.45 | 378.37K |
| 2026-05-29 | TWD 56.00 | +0.33% | TWD 55.82 | TWD 56.09 | TWD 55.45 | 247.56K |
| 2026-05-28 | TWD 55.82 | +0.33% | TWD 55.64 | TWD 55.82 | TWD 55.27 | 328.12K |
| 2026-05-27 | TWD 55.64 | -0.65% | TWD 55.64 | TWD 55.73 | TWD 55.27 | 432.30K |
| 2026-05-26 | TWD 56.00 | +0.33% | TWD 55.82 | TWD 56.00 | TWD 55.45 | 248.63K |