Standard Chemical & Pharmaceutical Co., Ltd. (TPE:1720)
Taiwan
· Delayed Price · Currency is TWD 64.00
-0.50 (-0.78%)
At close: Dec 5, 2025
TPE:1720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.70 | 64.90 | 63.30 | 64.00 | 64.00 | -0.78% | 336,739 |
| Dec 4, 2025 | 64.50 | 64.70 | 63.90 | 64.50 | 64.50 | - | 198,461 |
| Dec 3, 2025 | 64.90 | 64.90 | 63.60 | 64.50 | 64.50 | 0.16% | 511,110 |
| Dec 2, 2025 | 62.30 | 64.90 | 62.30 | 64.40 | 64.40 | 3.54% | 1,662,746 |
| Dec 1, 2025 | 62.70 | 63.80 | 62.10 | 62.20 | 62.20 | -1.74% | 1,338,143 |
| Nov 28, 2025 | 62.90 | 63.30 | 62.50 | 63.30 | 63.30 | 0.48% | 261,601 |
| Nov 27, 2025 | 63.70 | 63.80 | 62.60 | 63.00 | 63.00 | -1.25% | 332,411 |
| Nov 26, 2025 | 62.80 | 63.80 | 62.80 | 63.80 | 63.80 | 1.27% | 475,133 |
| Nov 25, 2025 | 63.90 | 63.90 | 62.70 | 63.00 | 63.00 | -0.79% | 590,960 |
| Nov 24, 2025 | 63.20 | 63.80 | 63.10 | 63.50 | 63.50 | 0.79% | 533,144 |
| Nov 21, 2025 | 63.00 | 63.60 | 62.80 | 63.00 | 63.00 | - | 722,237 |
| Nov 20, 2025 | 63.10 | 63.10 | 62.20 | 63.00 | 63.00 | 0.16% | 556,135 |
| Nov 19, 2025 | 62.40 | 63.40 | 62.40 | 62.90 | 62.90 | 1.62% | 836,242 |
| Nov 18, 2025 | 61.90 | 62.30 | 61.40 | 61.90 | 61.90 | -0.16% | 497,724 |
| Nov 17, 2025 | 60.80 | 62.20 | 60.10 | 62.00 | 62.00 | 2.31% | 659,518 |
| Nov 14, 2025 | 60.80 | 60.80 | 60.00 | 60.60 | 60.60 | -0.66% | 438,819 |
| Nov 13, 2025 | 59.50 | 61.10 | 59.50 | 61.00 | 61.00 | 2.52% | 872,862 |
| Nov 12, 2025 | 60.00 | 60.10 | 59.10 | 59.50 | 59.50 | -0.17% | 367,166 |
| Nov 11, 2025 | 60.50 | 60.70 | 59.10 | 59.60 | 59.60 | -0.33% | 501,152 |
| Nov 10, 2025 | 59.60 | 60.00 | 58.90 | 59.80 | 59.80 | 5.28% | 1,138,219 |
| Nov 7, 2025 | 56.80 | 56.80 | 56.30 | 56.80 | 56.80 | - | 120,172 |
| Nov 6, 2025 | 56.20 | 56.80 | 56.10 | 56.80 | 56.80 | 1.07% | 191,064 |
| Nov 5, 2025 | 55.70 | 56.40 | 55.70 | 56.20 | 56.20 | 0.18% | 170,079 |
| Nov 4, 2025 | 55.70 | 56.10 | 55.50 | 56.10 | 56.10 | 0.72% | 104,071 |
| Nov 3, 2025 | 55.50 | 55.80 | 55.20 | 55.70 | 55.70 | 0.36% | 187,711 |
| Oct 31, 2025 | 55.50 | 55.90 | 55.30 | 55.50 | 55.50 | - | 174,506 |
| Oct 30, 2025 | 55.90 | 55.90 | 55.50 | 55.50 | 55.50 | -0.72% | 163,429 |
| Oct 29, 2025 | 55.60 | 56.00 | 55.40 | 55.90 | 55.90 | 0.54% | 113,479 |
| Oct 28, 2025 | 55.90 | 55.90 | 55.40 | 55.60 | 55.60 | -0.54% | 125,273 |
| Oct 27, 2025 | 56.10 | 56.40 | 55.80 | 55.90 | 55.90 | -0.18% | 167,694 |
| Oct 23, 2025 | 56.00 | 56.40 | 55.80 | 56.00 | 56.00 | - | 310,625 |
| Oct 22, 2025 | 55.00 | 56.10 | 54.90 | 56.00 | 56.00 | 1.82% | 323,860 |
| Oct 21, 2025 | 55.30 | 55.30 | 54.90 | 55.00 | 55.00 | 0.18% | 196,124 |
| Oct 20, 2025 | 55.10 | 55.30 | 54.80 | 54.90 | 54.90 | -0.36% | 85,667 |
| Oct 17, 2025 | 54.70 | 55.40 | 54.70 | 55.10 | 55.10 | 0.18% | 142,567 |
| Oct 16, 2025 | 54.80 | 55.00 | 54.50 | 55.00 | 55.00 | 0.92% | 146,824 |
| Oct 15, 2025 | 54.50 | 54.90 | 54.20 | 54.50 | 54.50 | -0.37% | 1,602,252 |
| Oct 14, 2025 | 54.40 | 54.70 | 54.10 | 54.70 | 54.70 | 1.11% | 398,623 |
| Oct 13, 2025 | 54.00 | 54.10 | 53.50 | 54.10 | 54.10 | -0.73% | 464,084 |
| Oct 9, 2025 | 55.00 | 55.00 | 54.30 | 54.50 | 54.50 | -0.91% | 724,705 |
| Oct 8, 2025 | 55.00 | 55.00 | 54.50 | 55.00 | 55.00 | -0.18% | 498,531 |
| Oct 7, 2025 | 55.50 | 55.50 | 55.00 | 55.10 | 55.10 | -0.90% | 342,433 |
| Oct 3, 2025 | 56.20 | 56.30 | 55.60 | 55.60 | 55.60 | -1.07% | 135,230 |
| Oct 2, 2025 | 56.50 | 56.70 | 56.10 | 56.20 | 56.20 | -0.88% | 120,758 |
| Oct 1, 2025 | 56.70 | 56.80 | 56.50 | 56.70 | 56.70 | - | 86,164 |
| Sep 30, 2025 | 56.60 | 56.80 | 56.30 | 56.70 | 56.70 | 0.71% | 76,302 |
| Sep 26, 2025 | 56.40 | 56.70 | 56.10 | 56.30 | 56.30 | -0.18% | 133,119 |
| Sep 25, 2025 | 56.40 | 56.60 | 56.30 | 56.40 | 56.40 | 0.36% | 88,132 |
| Sep 24, 2025 | 56.10 | 56.40 | 56.10 | 56.20 | 56.20 | 0.36% | 89,793 |
| Sep 23, 2025 | 55.80 | 56.20 | 55.80 | 56.00 | 56.00 | 0.18% | 140,421 |
| Sep 22, 2025 | 55.80 | 56.10 | 55.60 | 55.90 | 55.90 | 0.72% | 137,656 |
| Sep 19, 2025 | 55.50 | 55.60 | 55.20 | 55.50 | 55.50 | 0.18% | 74,803 |
| Sep 18, 2025 | 55.80 | 55.80 | 55.40 | 55.40 | 55.40 | -0.18% | 118,081 |
| Sep 17, 2025 | 55.60 | 55.80 | 55.50 | 55.50 | 55.50 | -0.18% | 91,864 |
| Sep 16, 2025 | 55.70 | 55.70 | 55.40 | 55.60 | 55.60 | -0.36% | 102,232 |
| Sep 15, 2025 | 56.30 | 56.30 | 55.40 | 55.80 | 55.80 | -0.71% | 118,219 |
| Sep 12, 2025 | 56.10 | 56.20 | 55.80 | 56.20 | 56.20 | -0.18% | 83,890 |
| Sep 11, 2025 | 56.30 | 56.50 | 55.70 | 56.30 | 56.30 | -0.35% | 314,557 |
| Sep 10, 2025 | 56.60 | 56.60 | 56.10 | 56.50 | 56.50 | -0.53% | 161,004 |
| Sep 9, 2025 | 57.00 | 57.20 | 56.30 | 56.80 | 56.80 | - | 196,384 |
| Sep 8, 2025 | 56.60 | 57.00 | 56.50 | 56.80 | 56.80 | 0.35% | 128,597 |
| Sep 5, 2025 | 56.90 | 56.90 | 56.30 | 56.60 | 56.60 | -0.18% | 88,035 |
| Sep 4, 2025 | 56.10 | 56.80 | 56.10 | 56.70 | 56.70 | 0.71% | 133,737 |
| Sep 3, 2025 | 55.70 | 56.50 | 55.70 | 56.30 | 56.30 | 1.08% | 108,714 |
| Sep 2, 2025 | 55.60 | 55.80 | 55.40 | 55.70 | 55.70 | 0.18% | 81,224 |
| Sep 1, 2025 | 56.10 | 56.10 | 55.60 | 55.60 | 55.60 | -1.24% | 141,174 |
| Aug 29, 2025 | 56.90 | 56.90 | 56.10 | 56.30 | 56.30 | -0.53% | 157,650 |
| Aug 28, 2025 | 56.40 | 56.90 | 56.40 | 56.60 | 56.60 | 0.35% | 154,942 |
| Aug 27, 2025 | 56.20 | 56.60 | 56.20 | 56.40 | 56.40 | 0.18% | 150,823 |
| Aug 26, 2025 | 56.10 | 56.70 | 56.00 | 56.30 | 56.30 | 0.18% | 337,520 |
| Aug 25, 2025 | 56.70 | 56.90 | 56.10 | 56.20 | 56.20 | -0.35% | 212,487 |
| Aug 22, 2025 | 56.60 | 56.60 | 56.30 | 56.40 | 56.40 | 0.18% | 97,604 |
| Aug 21, 2025 | 56.00 | 56.30 | 55.90 | 56.30 | 56.30 | 0.90% | 123,704 |
| Aug 20, 2025 | 55.80 | 55.80 | 55.40 | 55.80 | 55.80 | - | 146,763 |
| Aug 19, 2025 | 55.70 | 56.00 | 55.20 | 55.80 | 55.80 | -0.18% | 217,114 |
| Aug 18, 2025 | 56.40 | 56.40 | 55.60 | 55.90 | 55.90 | -0.89% | 308,537 |
| Aug 15, 2025 | 55.60 | 56.40 | 55.40 | 56.40 | 56.40 | 2.17% | 485,359 |
| Aug 14, 2025 | 54.60 | 55.40 | 54.60 | 55.20 | 55.20 | 1.10% | 506,349 |
| Aug 13, 2025 | 54.90 | 54.90 | 54.50 | 54.60 | 54.60 | -0.18% | 203,984 |
| Aug 12, 2025 | 54.80 | 54.90 | 54.50 | 54.70 | 54.70 | -0.18% | 179,810 |
| Aug 11, 2025 | 55.00 | 55.00 | 54.50 | 54.80 | 54.80 | -0.36% | 167,187 |
| Aug 8, 2025 | 54.60 | 55.20 | 54.60 | 55.00 | 55.00 | 0.18% | 139,949 |
| Aug 7, 2025 | 55.30 | 55.30 | 54.20 | 54.90 | 54.90 | -0.72% | 496,366 |
| Aug 6, 2025 | 55.40 | 55.50 | 55.00 | 55.30 | 55.30 | -4.98% | 808,547 |
| Aug 5, 2025 | 58.00 | 58.30 | 57.70 | 58.20 | 55.40 | 0.69% | 751,754 |
| Aug 4, 2025 | 57.10 | 57.90 | 57.00 | 57.80 | 55.02 | 0.70% | 300,669 |
| Aug 1, 2025 | 56.80 | 57.50 | 56.30 | 57.40 | 54.64 | - | 320,302 |
| Jul 31, 2025 | 57.50 | 57.50 | 57.00 | 57.40 | 54.64 | -0.17% | 199,710 |
| Jul 30, 2025 | 57.00 | 58.00 | 56.80 | 57.50 | 54.73 | 0.70% | 271,175 |
| Jul 29, 2025 | 57.70 | 57.80 | 57.00 | 57.10 | 54.35 | -0.70% | 242,438 |
| Jul 28, 2025 | 57.40 | 57.50 | 57.00 | 57.50 | 54.73 | - | 176,682 |
| Jul 25, 2025 | 57.10 | 57.50 | 57.10 | 57.50 | 54.73 | 0.70% | 73,648 |
| Jul 24, 2025 | 57.70 | 57.80 | 56.90 | 57.10 | 54.35 | -0.70% | 409,418 |
| Jul 23, 2025 | 57.40 | 57.70 | 57.20 | 57.50 | 54.73 | 0.88% | 403,256 |
| Jul 22, 2025 | 58.20 | 58.20 | 57.00 | 57.00 | 54.26 | -2.06% | 300,315 |
| Jul 21, 2025 | 58.50 | 58.70 | 58.20 | 58.20 | 55.40 | -0.51% | 119,935 |
| Jul 18, 2025 | 57.90 | 58.60 | 57.90 | 58.50 | 55.69 | 1.56% | 292,556 |
| Jul 17, 2025 | 57.20 | 57.70 | 57.10 | 57.60 | 54.83 | 1.41% | 146,491 |
| Jul 16, 2025 | 56.80 | 57.20 | 56.80 | 56.80 | 54.07 | - | 106,792 |
| Jul 15, 2025 | 56.60 | 57.00 | 56.60 | 56.80 | 54.07 | 0.18% | 59,904 |