Standard Chemical & Pharmaceutical Co., Ltd. (TPE:1720)
Taiwan
· Delayed Price · Currency is TWD 64.20
-0.40 (-0.62%)
At close: Mar 9, 2026
TPE:1720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.30 | 64.40 | 62.60 | 64.20 | 64.20 | -0.62% | 545,589 |
| Mar 6, 2026 | 64.30 | 64.90 | 63.70 | 64.60 | 64.60 | 0.16% | 346,785 |
| Mar 5, 2026 | 64.40 | 65.30 | 64.40 | 64.50 | 64.50 | 0.78% | 522,640 |
| Mar 4, 2026 | 63.20 | 64.60 | 62.80 | 64.00 | 64.00 | 0.47% | 1,422,516 |
| Mar 3, 2026 | 65.60 | 66.00 | 62.40 | 63.70 | 63.70 | -2.60% | 2,090,993 |
| Mar 2, 2026 | 65.50 | 66.60 | 65.20 | 65.40 | 65.40 | -0.30% | 897,001 |
| Feb 26, 2026 | 65.20 | 66.00 | 64.80 | 65.60 | 65.60 | 1.39% | 1,051,709 |
| Feb 25, 2026 | 62.90 | 65.10 | 62.90 | 64.70 | 64.70 | 5.37% | 1,379,745 |
| Feb 24, 2026 | 61.00 | 61.50 | 60.80 | 61.40 | 61.40 | 0.82% | 299,627 |
| Feb 23, 2026 | 60.70 | 61.30 | 60.50 | 60.90 | 60.90 | 0.33% | 281,689 |
| Feb 11, 2026 | 61.00 | 61.00 | 60.20 | 60.70 | 60.70 | -0.16% | 271,770 |
| Feb 10, 2026 | 61.20 | 61.20 | 60.60 | 60.80 | 60.80 | - | 181,043 |
| Feb 9, 2026 | 60.60 | 60.80 | 60.30 | 60.80 | 60.80 | -0.16% | 174,999 |
| Feb 6, 2026 | 60.00 | 61.60 | 59.30 | 60.90 | 60.90 | 0.66% | 392,483 |
| Feb 5, 2026 | 60.10 | 60.60 | 60.10 | 60.50 | 60.50 | 0.17% | 106,266 |
| Feb 4, 2026 | 60.20 | 60.40 | 60.00 | 60.40 | 60.40 | 0.33% | 113,632 |
| Feb 3, 2026 | 60.80 | 60.80 | 59.90 | 60.20 | 60.20 | -0.33% | 137,130 |
| Feb 2, 2026 | 60.80 | 60.80 | 60.30 | 60.40 | 60.40 | -1.15% | 215,513 |
| Jan 30, 2026 | 62.20 | 62.20 | 60.70 | 61.10 | 61.10 | -1.13% | 216,995 |
| Jan 29, 2026 | 62.40 | 62.40 | 61.30 | 61.80 | 61.80 | -0.16% | 176,607 |
| Jan 28, 2026 | 62.90 | 62.90 | 61.60 | 61.90 | 61.90 | -0.80% | 250,973 |
| Jan 27, 2026 | 62.00 | 62.70 | 61.90 | 62.40 | 62.40 | 0.81% | 356,247 |
| Jan 26, 2026 | 61.00 | 62.00 | 61.00 | 61.90 | 61.90 | 0.98% | 335,645 |
| Jan 23, 2026 | 61.40 | 61.50 | 61.00 | 61.30 | 61.30 | 0.16% | 106,243 |
| Jan 22, 2026 | 61.00 | 61.20 | 60.80 | 61.20 | 61.20 | 0.49% | 180,358 |
| Jan 21, 2026 | 60.80 | 60.90 | 60.50 | 60.90 | 60.90 | 0.16% | 150,806 |
| Jan 20, 2026 | 61.00 | 61.10 | 60.60 | 60.80 | 60.80 | -0.98% | 187,922 |
| Jan 19, 2026 | 61.40 | 61.90 | 61.00 | 61.40 | 61.40 | - | 312,882 |
| Jan 16, 2026 | 61.40 | 62.00 | 61.00 | 61.40 | 61.40 | 0.82% | 379,508 |
| Jan 15, 2026 | 60.90 | 61.40 | 60.70 | 60.90 | 60.90 | 0.50% | 300,293 |
| Jan 14, 2026 | 60.00 | 60.80 | 60.00 | 60.60 | 60.60 | 1.34% | 297,710 |
| Jan 13, 2026 | 60.30 | 60.30 | 59.20 | 59.80 | 59.80 | 0.17% | 352,310 |
| Jan 12, 2026 | 60.10 | 60.10 | 59.20 | 59.70 | 59.70 | -0.67% | 241,104 |
| Jan 9, 2026 | 60.30 | 60.40 | 59.60 | 60.10 | 60.10 | - | 126,315 |
| Jan 8, 2026 | 59.60 | 60.40 | 59.50 | 60.10 | 60.10 | 0.84% | 169,734 |
| Jan 7, 2026 | 59.30 | 59.80 | 59.10 | 59.60 | 59.60 | 0.51% | 186,662 |
| Jan 6, 2026 | 59.20 | 59.30 | 58.90 | 59.30 | 59.30 | - | 205,994 |
| Jan 5, 2026 | 60.20 | 60.20 | 59.00 | 59.30 | 59.30 | -0.67% | 295,124 |
| Jan 2, 2026 | 59.70 | 59.80 | 59.00 | 59.70 | 59.70 | 1.36% | 260,586 |
| Dec 31, 2025 | 59.00 | 59.00 | 58.50 | 58.90 | 58.90 | - | 290,281 |
| Dec 30, 2025 | 59.10 | 59.40 | 58.40 | 58.90 | 58.90 | -0.51% | 437,327 |
| Dec 29, 2025 | 59.50 | 59.60 | 59.00 | 59.20 | 59.20 | -0.50% | 183,127 |
| Dec 26, 2025 | 59.90 | 59.90 | 59.50 | 59.50 | 59.50 | -0.83% | 187,631 |
| Dec 24, 2025 | 60.40 | 60.40 | 59.90 | 60.00 | 60.00 | -0.17% | 127,049 |
| Dec 23, 2025 | 60.00 | 60.20 | 59.90 | 60.10 | 60.10 | 0.17% | 111,894 |
| Dec 22, 2025 | 60.30 | 60.40 | 60.00 | 60.00 | 60.00 | -0.33% | 231,590 |
| Dec 19, 2025 | 60.00 | 60.30 | 59.80 | 60.20 | 60.20 | 0.84% | 240,437 |
| Dec 18, 2025 | 59.50 | 60.00 | 59.50 | 59.70 | 59.70 | 0.34% | 184,175 |
| Dec 17, 2025 | 59.40 | 59.90 | 59.40 | 59.50 | 59.50 | - | 268,294 |
| Dec 16, 2025 | 59.70 | 60.00 | 59.50 | 59.50 | 59.50 | -0.67% | 311,008 |
| Dec 15, 2025 | 60.30 | 60.50 | 59.80 | 59.90 | 59.90 | -0.66% | 252,020 |
| Dec 12, 2025 | 61.60 | 61.60 | 60.30 | 60.30 | 60.30 | -0.99% | 304,246 |
| Dec 11, 2025 | 61.50 | 61.80 | 60.70 | 60.90 | 60.90 | -0.98% | 437,642 |
| Dec 10, 2025 | 62.30 | 62.30 | 61.20 | 61.50 | 61.50 | -2.07% | 636,330 |
| Dec 9, 2025 | 62.50 | 63.20 | 62.50 | 62.80 | 62.80 | - | 130,687 |
| Dec 8, 2025 | 63.80 | 63.90 | 62.80 | 62.80 | 62.80 | -1.88% | 318,805 |
| 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 |