SCI Pharmtech Corp. 4119
TWSE · Taiwan · Health Technology
TWD 55.60-0.10 (-0.18%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 55.60 | -0.18% | TWD 55.00 | TWD 55.60 | TWD 55.00 | 71.33K |
| 2026-10-01 | TWD 55.70 | +0.36% | TWD 55.80 | TWD 55.90 | TWD 55.10 | 64.71K |
| 2026-09-30 | TWD 55.50 | +0.18% | TWD 54.50 | TWD 55.50 | TWD 54.50 | 105.07K |
| 2026-09-29 | TWD 55.40 | -2.29% | TWD 56.70 | TWD 56.90 | TWD 55.30 | 108.01K |
| 2026-09-24 | TWD 56.70 | -0.18% | TWD 56.70 | TWD 57.50 | TWD 56.20 | 101.30K |
| 2026-09-23 | TWD 56.80 | -1.05% | TWD 58.30 | TWD 58.30 | TWD 56.80 | 104.18K |
| 2026-09-22 | TWD 57.40 | +0.17% | TWD 57.30 | TWD 58.10 | TWD 57.30 | 62.06K |
| 2026-09-21 | TWD 57.30 | -1.55% | TWD 58.10 | TWD 58.40 | TWD 57.30 | 104.20K |
| 2026-09-18 | TWD 58.20 | -1.69% | TWD 60.70 | TWD 60.70 | TWD 58.10 | 178.78K |
| 2026-09-17 | TWD 59.20 | -0.84% | TWD 59.90 | TWD 59.90 | TWD 59.00 | 153.23K |
| 2026-09-16 | TWD 59.70 | +0.17% | TWD 59.70 | TWD 60.50 | TWD 59.60 | 184.07K |
| 2026-09-15 | TWD 59.60 | +2.76% | TWD 57.90 | TWD 60.20 | TWD 57.30 | 309.34K |
| 2026-09-14 | TWD 58.00 | -0.51% | TWD 58.70 | TWD 58.90 | TWD 58.00 | 161.00K |
| 2026-09-11 | TWD 58.30 | +0.69% | TWD 58.70 | TWD 58.70 | TWD 57.30 | 342.10K |
| 2026-09-10 | TWD 57.90 | +0.35% | TWD 57.70 | TWD 58.20 | TWD 56.10 | 215.01K |
| 2026-09-09 | TWD 57.70 | +7.25% | TWD 53.80 | TWD 58.40 | TWD 53.50 | 698.29K |
| 2026-09-08 | TWD 53.80 | -1.47% | TWD 54.60 | TWD 54.60 | TWD 52.20 | 276.24K |
| 2026-09-07 | TWD 54.60 | -2.67% | TWD 55.60 | TWD 55.80 | TWD 54.60 | 128.41K |
| 2026-09-04 | TWD 56.10 | 0.00% | TWD 56.60 | TWD 56.60 | TWD 54.50 | 198.03K |
| 2026-09-03 | TWD 56.10 | +0.36% | TWD 55.50 | TWD 56.50 | TWD 54.00 | 364.20K |
| 2026-09-02 | TWD 55.90 | -0.71% | TWD 56.50 | TWD 56.50 | TWD 55.20 | 173.26K |
| 2026-09-01 | TWD 56.30 | +1.62% | TWD 55.30 | TWD 56.50 | TWD 55.20 | 221.69K |
| 2026-08-31 | TWD 55.40 | +1.84% | TWD 53.60 | TWD 55.40 | TWD 53.60 | 285.04K |
| 2026-08-28 | TWD 54.40 | +2.06% | TWD 53.60 | TWD 54.70 | TWD 53.50 | 154.69K |
| 2026-08-27 | TWD 53.30 | +2.11% | TWD 53.00 | TWD 53.50 | TWD 52.50 | 142.20K |
| 2026-08-26 | TWD 52.20 | +0.77% | TWD 52.10 | TWD 52.30 | TWD 51.60 | 69.43K |
| 2026-08-25 | TWD 51.80 | -0.19% | TWD 52.10 | TWD 53.50 | TWD 51.60 | 105.48K |
| 2026-08-24 | TWD 51.90 | -0.76% | TWD 52.00 | TWD 52.30 | TWD 51.70 | 63.03K |
| 2026-08-21 | TWD 52.30 | -0.19% | TWD 52.30 | TWD 53.10 | TWD 51.80 | 102.16K |
| 2026-08-20 | TWD 52.40 | +0.77% | TWD 52.10 | TWD 52.50 | TWD 52.10 | 83.40K |
| 2026-08-19 | TWD 52.00 | -0.57% | TWD 51.80 | TWD 52.70 | TWD 51.80 | 57.08K |
| 2026-08-18 | TWD 52.30 | -2.06% | TWD 52.90 | TWD 53.40 | TWD 52.20 | 121.02K |
| 2026-08-17 | TWD 53.40 | +0.75% | TWD 53.00 | TWD 53.80 | TWD 51.70 | 424.20K |
| 2026-08-14 | TWD 53.00 | -3.81% | TWD 55.10 | TWD 55.10 | TWD 53.00 | 363.51K |
| 2026-08-13 | TWD 55.10 | 0.00% | TWD 56.10 | TWD 56.10 | TWD 53.80 | 349.59K |
| 2026-08-12 | TWD 55.10 | +4.16% | TWD 52.80 | TWD 55.40 | TWD 52.40 | 493.60K |
| 2026-08-11 | TWD 52.90 | +0.76% | TWD 52.50 | TWD 52.90 | TWD 51.50 | 169.72K |
| 2026-08-10 | TWD 52.50 | +1.74% | TWD 53.20 | TWD 53.20 | TWD 51.20 | 344.12K |
| 2026-08-07 | TWD 51.60 | +6.06% | TWD 48.30 | TWD 51.60 | TWD 48.30 | 470.61K |
| 2026-08-06 | TWD 48.65 | +0.10% | TWD 48.80 | TWD 48.85 | TWD 47.50 | 118.10K |
| 2026-08-05 | TWD 48.60 | +1.25% | TWD 48.70 | TWD 48.95 | TWD 48.00 | 48.06K |
| 2026-08-04 | TWD 48.00 | -1.54% | TWD 47.60 | TWD 48.40 | TWD 47.30 | 105.00K |
| 2026-08-03 | TWD 48.75 | +2.96% | TWD 47.20 | TWD 48.90 | TWD 47.00 | 79.80K |
| 2026-07-31 | TWD 47.35 | -1.35% | TWD 47.70 | TWD 49.70 | TWD 47.20 | 198.20K |
| 2026-07-30 | TWD 48.00 | -3.13% | TWD 50.80 | TWD 50.80 | TWD 48.00 | 179.09K |
| 2026-07-29 | TWD 49.55 | -1.10% | TWD 50.60 | TWD 50.60 | TWD 47.70 | 391.22K |
| 2026-07-28 | TWD 50.10 | -3.09% | TWD 51.70 | TWD 52.20 | TWD 49.55 | 260.00K |
| 2026-07-27 | TWD 51.70 | -0.39% | TWD 52.80 | TWD 53.60 | TWD 50.30 | 607.18K |
| 2026-07-24 | TWD 51.90 | +5.60% | TWD 49.60 | TWD 52.10 | TWD 49.40 | 674.00K |
| 2026-07-23 | TWD 49.15 | -1.31% | TWD 49.00 | TWD 49.80 | TWD 48.55 | 183.20K |
| 2026-07-22 | TWD 49.80 | +2.89% | TWD 48.25 | TWD 50.20 | TWD 48.25 | 324.70K |
| 2026-07-21 | TWD 48.40 | +3.64% | TWD 46.60 | TWD 48.60 | TWD 46.60 | 281.25K |
| 2026-07-20 | TWD 46.70 | +0.76% | TWD 46.75 | TWD 47.10 | TWD 46.10 | 131.02K |
| 2026-07-17 | TWD 46.35 | -1.38% | TWD 46.80 | TWD 47.45 | TWD 45.80 | 190.05K |
| 2026-07-16 | TWD 47.00 | +2.17% | TWD 46.00 | TWD 47.40 | TWD 46.00 | 206.14K |
| 2026-07-15 | TWD 46.00 | +3.14% | TWD 44.35 | TWD 46.00 | TWD 44.35 | 148.03K |
| 2026-07-14 | TWD 44.60 | -1.98% | TWD 45.80 | TWD 45.80 | TWD 44.50 | 133.47K |
| 2026-07-13 | TWD 45.50 | 0.00% | TWD 46.50 | TWD 46.50 | TWD 45.15 | 113.02K |
| 2026-07-10 | TWD 45.50 | 0.00% | TWD 45.50 | TWD 45.50 | TWD 45.50 | 0 |
| 2026-07-09 | TWD 45.50 | +1.68% | TWD 45.30 | TWD 45.60 | TWD 44.75 | 135.01K |
| 2026-07-08 | TWD 44.75 | 0.00% | TWD 44.15 | TWD 44.80 | TWD 44.10 | 72.03K |
| 2026-07-07 | TWD 44.75 | -1.32% | TWD 45.20 | TWD 45.20 | TWD 44.15 | 126.66K |
| 2026-07-06 | TWD 45.35 | +0.55% | TWD 45.10 | TWD 46.00 | TWD 45.10 | 77.00K |
| 2026-07-03 | TWD 45.10 | 0.00% | TWD 45.55 | TWD 46.20 | TWD 44.60 | 218.36K |
| 2026-07-02 | TWD 45.10 | +2.50% | TWD 43.50 | TWD 45.30 | TWD 43.50 | 322.00K |
| 2026-07-01 | TWD 44.00 | -1.79% | TWD 44.80 | TWD 44.80 | TWD 43.60 | 122.38K |
| 2026-06-30 | TWD 44.80 | +1.24% | TWD 44.00 | TWD 44.80 | TWD 43.65 | 168.93K |
| 2026-06-29 | TWD 44.25 | -0.56% | TWD 44.40 | TWD 45.05 | TWD 44.20 | 119.18K |
| 2026-06-26 | TWD 44.50 | -0.34% | TWD 44.65 | TWD 44.80 | TWD 43.65 | 250.11K |
| 2026-06-25 | TWD 44.65 | +0.90% | TWD 44.25 | TWD 45.40 | TWD 44.05 | 236.68K |
| 2026-06-24 | TWD 44.25 | +2.43% | TWD 43.45 | TWD 44.35 | TWD 43.35 | 143.13K |
| 2026-06-23 | TWD 43.20 | +0.93% | TWD 42.80 | TWD 44.00 | TWD 42.80 | 211.00K |
| 2026-06-22 | TWD 42.80 | -3.17% | TWD 44.30 | TWD 44.30 | TWD 42.80 | 256.95K |
| 2026-06-18 | TWD 44.20 | +1.96% | TWD 43.80 | TWD 44.75 | TWD 43.70 | 237.12K |
| 2026-06-17 | TWD 43.35 | +2.97% | TWD 41.95 | TWD 43.45 | TWD 41.95 | 253.76K |
| 2026-06-16 | TWD 42.10 | -0.12% | TWD 42.15 | TWD 42.30 | TWD 41.90 | 90.56K |
| 2026-06-15 | TWD 42.15 | +1.32% | TWD 42.10 | TWD 42.60 | TWD 41.05 | 208.38K |
| 2026-06-12 | TWD 41.60 | -1.65% | TWD 42.30 | TWD 42.40 | TWD 41.45 | 156.75K |
| 2026-06-11 | TWD 42.30 | -1.51% | TWD 42.90 | TWD 43.10 | TWD 41.50 | 316.60K |
| 2026-06-10 | TWD 42.95 | +0.47% | TWD 42.50 | TWD 43.00 | TWD 40.90 | 714.28K |
| 2026-06-09 | TWD 42.75 | +4.01% | TWD 40.40 | TWD 43.00 | TWD 39.60 | 943.50K |
| 2026-06-08 | TWD 41.10 | -0.48% | TWD 41.10 | TWD 42.00 | TWD 40.30 | 267.07K |
| 2026-06-05 | TWD 41.30 | +0.98% | TWD 41.30 | TWD 41.50 | TWD 40.80 | 229.43K |
| 2026-06-04 | TWD 40.90 | -0.37% | TWD 41.05 | TWD 41.55 | TWD 40.70 | 179.50K |
| 2026-06-03 | TWD 41.05 | +0.12% | TWD 42.20 | TWD 42.20 | TWD 40.70 | 233.36K |
| 2026-06-02 | TWD 41.00 | -2.15% | TWD 40.70 | TWD 41.35 | TWD 40.70 | 169.00K |
| 2026-06-01 | TWD 41.90 | +2.70% | TWD 40.45 | TWD 41.90 | TWD 40.35 | 330.10K |
| 2026-05-29 | TWD 40.80 | +0.25% | TWD 40.50 | TWD 41.05 | TWD 40.50 | 182.06K |
| 2026-05-28 | TWD 40.70 | -0.73% | TWD 41.35 | TWD 41.35 | TWD 40.50 | 308.28K |
| 2026-05-27 | TWD 41.00 | -0.73% | TWD 41.50 | TWD 41.50 | TWD 40.70 | 213.39K |