SCI Pharmtech, Inc. (TPE:4119)
Taiwan
· Delayed Price · Currency is TWD 48.20
+0.70 (1.47%)
Apr 29, 2026, 1:30 PM CST
SCI Pharmtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.70 | 47.70 | 47.05 | 47.50 | 47.50 | -0.52% | 161,918 |
| Apr 27, 2026 | 48.20 | 48.20 | 47.15 | 47.75 | 47.75 | -1.04% | 188,974 |
| Apr 24, 2026 | 48.15 | 48.25 | 47.15 | 48.25 | 48.25 | 2.44% | 325,387 |
| Apr 23, 2026 | 47.90 | 47.90 | 46.85 | 47.10 | 47.10 | -1.87% | 373,195 |
| Apr 22, 2026 | 48.30 | 48.35 | 47.90 | 48.00 | 48.00 | -0.10% | 207,460 |
| Apr 21, 2026 | 48.40 | 48.40 | 47.85 | 48.05 | 48.05 | -0.72% | 335,659 |
| Apr 20, 2026 | 48.85 | 48.90 | 48.20 | 48.40 | 48.40 | -0.31% | 197,510 |
| Apr 17, 2026 | 50.10 | 50.10 | 48.30 | 48.55 | 48.55 | -2.90% | 540,081 |
| Apr 16, 2026 | 50.00 | 50.90 | 49.80 | 50.00 | 50.00 | - | 259,756 |
| Apr 15, 2026 | 50.40 | 50.40 | 49.90 | 50.00 | 50.00 | -0.79% | 208,991 |
| Apr 14, 2026 | 50.40 | 50.60 | 50.20 | 50.40 | 50.40 | -0.79% | 147,115 |
| Apr 13, 2026 | 50.50 | 50.90 | 50.30 | 50.80 | 50.80 | 0.59% | 123,900 |
| Apr 10, 2026 | 51.60 | 51.60 | 50.30 | 50.50 | 50.50 | -0.98% | 231,927 |
| Apr 9, 2026 | 51.30 | 51.70 | 51.00 | 51.00 | 51.00 | -2.49% | 185,302 |
| Apr 8, 2026 | 52.50 | 52.70 | 51.80 | 52.30 | 52.30 | 0.38% | 119,784 |
| Apr 7, 2026 | 53.00 | 53.00 | 51.40 | 52.10 | 52.10 | 0.97% | 81,057 |
| Apr 2, 2026 | 51.70 | 52.10 | 51.50 | 51.60 | 51.60 | -0.58% | 55,002 |
| Apr 1, 2026 | 51.80 | 52.00 | 51.10 | 51.90 | 51.90 | 1.96% | 113,529 |
| Mar 31, 2026 | 51.00 | 51.40 | 50.40 | 50.90 | 50.90 | -0.59% | 172,741 |
| Mar 30, 2026 | 52.20 | 52.20 | 51.20 | 51.20 | 51.20 | -2.48% | 171,654 |
| Mar 27, 2026 | 52.70 | 52.70 | 52.10 | 52.50 | 52.50 | -0.38% | 26,135 |
| Mar 26, 2026 | 52.90 | 52.90 | 52.20 | 52.70 | 52.70 | 0.76% | 71,258 |
| Mar 25, 2026 | 52.90 | 52.90 | 51.80 | 52.30 | 52.30 | 0.19% | 135,975 |
| Mar 24, 2026 | 51.90 | 52.60 | 51.60 | 52.20 | 52.20 | 0.77% | 94,149 |
| Mar 23, 2026 | 51.50 | 52.50 | 51.30 | 51.80 | 51.80 | -0.96% | 138,121 |
| Mar 20, 2026 | 52.60 | 52.90 | 52.20 | 52.30 | 52.30 | -0.95% | 92,540 |
| Mar 19, 2026 | 54.20 | 54.20 | 52.60 | 52.80 | 52.80 | -2.58% | 154,966 |
| Mar 18, 2026 | 55.40 | 55.40 | 54.10 | 54.20 | 54.20 | -1.09% | 100,406 |
| Mar 17, 2026 | 55.40 | 55.50 | 54.40 | 54.80 | 54.80 | - | 116,595 |
| Mar 16, 2026 | 54.80 | 55.40 | 53.90 | 54.80 | 54.80 | 1.29% | 302,830 |
| Mar 13, 2026 | 53.20 | 55.50 | 52.70 | 54.10 | 54.10 | 1.31% | 308,824 |
| Mar 12, 2026 | 54.20 | 54.90 | 53.40 | 53.40 | 53.40 | -2.91% | 180,342 |
| Mar 11, 2026 | 54.10 | 55.40 | 54.10 | 55.00 | 55.00 | 2.61% | 290,877 |
| Mar 10, 2026 | 52.90 | 54.20 | 52.90 | 53.60 | 53.60 | 3.08% | 421,204 |
| Mar 9, 2026 | 50.10 | 52.40 | 50.10 | 52.00 | 52.00 | -0.38% | 249,900 |
| Mar 6, 2026 | 50.60 | 52.50 | 50.30 | 52.20 | 52.20 | 2.35% | 164,048 |
| Mar 5, 2026 | 51.40 | 51.60 | 50.50 | 51.00 | 51.00 | 2.20% | 111,050 |
| Mar 4, 2026 | 51.60 | 51.60 | 49.90 | 49.90 | 49.90 | -3.67% | 253,883 |
| Mar 3, 2026 | 52.40 | 52.40 | 51.50 | 51.80 | 51.80 | -1.71% | 242,665 |
| Mar 2, 2026 | 52.40 | 53.30 | 52.30 | 52.70 | 52.70 | -1.68% | 180,793 |
| Feb 26, 2026 | 53.20 | 53.80 | 52.70 | 53.60 | 53.60 | 0.94% | 145,578 |
| Feb 25, 2026 | 53.70 | 54.30 | 53.00 | 53.10 | 53.10 | -1.12% | 153,189 |
| Feb 24, 2026 | 52.80 | 53.80 | 52.80 | 53.70 | 53.70 | 1.70% | 174,411 |
| Feb 23, 2026 | 52.00 | 52.90 | 51.80 | 52.80 | 52.80 | 1.54% | 163,075 |
| Feb 11, 2026 | 53.30 | 53.30 | 51.90 | 52.00 | 52.00 | -2.07% | 138,994 |
| Feb 10, 2026 | 51.50 | 53.50 | 51.50 | 53.10 | 53.10 | 1.92% | 199,375 |
| Feb 9, 2026 | 52.70 | 52.90 | 51.90 | 52.10 | 52.10 | 0.39% | 102,303 |
| Feb 6, 2026 | 51.70 | 52.30 | 51.00 | 51.90 | 51.90 | -0.76% | 134,238 |
| Feb 5, 2026 | 52.00 | 52.70 | 51.80 | 52.30 | 52.30 | 0.19% | 63,452 |
| Feb 4, 2026 | 50.80 | 52.20 | 50.80 | 52.20 | 52.20 | 2.15% | 64,269 |
| Feb 3, 2026 | 52.00 | 52.10 | 50.80 | 51.10 | 51.10 | -1.16% | 107,601 |
| Feb 2, 2026 | 52.70 | 52.70 | 51.10 | 51.70 | 51.70 | -0.39% | 119,654 |
| Jan 30, 2026 | 53.50 | 53.50 | 51.70 | 51.90 | 51.90 | -2.99% | 189,012 |
| Jan 29, 2026 | 53.80 | 54.00 | 52.50 | 53.50 | 53.50 | -0.37% | 117,628 |
| Jan 28, 2026 | 54.40 | 54.40 | 53.60 | 53.70 | 53.70 | - | 99,699 |
| Jan 27, 2026 | 53.30 | 54.30 | 53.30 | 53.70 | 53.70 | -0.37% | 116,204 |
| Jan 26, 2026 | 53.90 | 54.50 | 53.40 | 53.90 | 53.90 | - | 124,030 |
| Jan 23, 2026 | 53.70 | 54.10 | 52.80 | 53.90 | 53.90 | 0.75% | 120,970 |
| Jan 22, 2026 | 52.60 | 53.50 | 52.30 | 53.50 | 53.50 | 2.10% | 111,655 |
| Jan 21, 2026 | 53.10 | 53.10 | 51.80 | 52.40 | 52.40 | -1.32% | 222,919 |
| Jan 20, 2026 | 53.60 | 54.10 | 52.40 | 53.10 | 53.10 | -1.48% | 260,195 |
| Jan 19, 2026 | 53.70 | 54.70 | 53.50 | 53.90 | 53.90 | 0.75% | 309,417 |
| Jan 16, 2026 | 53.00 | 53.80 | 52.80 | 53.50 | 53.50 | 1.52% | 242,025 |
| Jan 15, 2026 | 52.60 | 52.70 | 51.80 | 52.70 | 52.70 | 0.76% | 190,459 |
| Jan 14, 2026 | 52.40 | 52.70 | 51.90 | 52.30 | 52.30 | 1.36% | 216,337 |
| Jan 13, 2026 | 51.90 | 51.90 | 50.50 | 51.60 | 51.60 | 0.78% | 164,506 |
| Jan 12, 2026 | 52.40 | 52.40 | 50.00 | 51.20 | 51.20 | - | 427,384 |
| Jan 9, 2026 | 50.10 | 53.00 | 50.00 | 51.20 | 51.20 | 4.17% | 885,080 |
| Jan 8, 2026 | 48.80 | 49.80 | 48.60 | 49.15 | 49.15 | 0.72% | 229,946 |
| Jan 7, 2026 | 47.60 | 49.10 | 47.60 | 48.80 | 48.80 | 2.52% | 249,661 |
| Jan 6, 2026 | 47.85 | 48.05 | 47.55 | 47.60 | 47.60 | -0.52% | 82,411 |
| Jan 5, 2026 | 48.55 | 48.75 | 47.30 | 47.85 | 47.85 | -1.44% | 323,411 |
| Jan 2, 2026 | 48.70 | 49.10 | 48.25 | 48.55 | 48.55 | -0.31% | 75,337 |
| Dec 31, 2025 | 48.55 | 48.70 | 48.35 | 48.70 | 48.70 | -0.41% | 65,369 |
| Dec 30, 2025 | 49.00 | 49.00 | 48.00 | 48.90 | 48.90 | -0.31% | 89,225 |
| Dec 29, 2025 | 48.65 | 49.05 | 48.65 | 49.05 | 49.05 | 0.20% | 87,559 |
| Dec 26, 2025 | 49.00 | 49.50 | 48.85 | 48.95 | 48.95 | 0.10% | 45,033 |
| Dec 24, 2025 | 48.95 | 49.05 | 48.65 | 48.90 | 48.90 | - | 37,385 |
| Dec 23, 2025 | 48.80 | 49.05 | 48.80 | 48.90 | 48.90 | -0.41% | 44,105 |
| Dec 22, 2025 | 49.45 | 49.45 | 48.75 | 49.10 | 49.10 | -0.51% | 71,953 |
| Dec 19, 2025 | 48.55 | 49.70 | 48.55 | 49.35 | 49.35 | 2.28% | 175,616 |
| Dec 18, 2025 | 48.20 | 48.55 | 48.10 | 48.25 | 48.25 | 0.31% | 67,618 |
| Dec 17, 2025 | 48.60 | 48.60 | 47.90 | 48.10 | 48.10 | -0.21% | 93,212 |
| Dec 16, 2025 | 49.75 | 49.75 | 48.00 | 48.20 | 48.20 | -2.72% | 159,888 |
| Dec 15, 2025 | 49.50 | 50.20 | 49.15 | 49.55 | 49.55 | 2.06% | 215,390 |
| Dec 12, 2025 | 48.15 | 48.80 | 48.10 | 48.55 | 48.55 | 0.94% | 73,782 |
| Dec 11, 2025 | 47.25 | 48.20 | 47.05 | 48.10 | 48.10 | 1.80% | 56,826 |
| Dec 10, 2025 | 47.65 | 47.65 | 46.95 | 47.25 | 47.25 | -0.53% | 188,014 |
| Dec 9, 2025 | 47.65 | 47.70 | 46.85 | 47.50 | 47.50 | -0.42% | 188,047 |
| Dec 8, 2025 | 48.55 | 48.55 | 47.40 | 47.70 | 47.70 | -1.14% | 149,136 |
| Dec 5, 2025 | 49.10 | 49.10 | 48.05 | 48.25 | 48.25 | -1.23% | 177,751 |
| Dec 4, 2025 | 48.35 | 49.05 | 48.35 | 48.85 | 48.85 | 1.03% | 56,052 |
| Dec 3, 2025 | 49.35 | 49.35 | 48.35 | 48.35 | 48.35 | -2.03% | 62,445 |
| Dec 2, 2025 | 49.05 | 49.50 | 48.70 | 49.35 | 49.35 | 1.23% | 91,027 |
| Dec 1, 2025 | 49.00 | 49.35 | 48.40 | 48.75 | 48.75 | -0.91% | 73,717 |
| Nov 28, 2025 | 49.90 | 49.90 | 49.10 | 49.20 | 49.20 | -1.11% | 145,552 |
| Nov 27, 2025 | 49.90 | 49.90 | 49.25 | 49.75 | 49.75 | -0.10% | 148,390 |
| Nov 26, 2025 | 49.45 | 49.80 | 49.00 | 49.80 | 49.80 | 2.26% | 101,221 |
| Nov 25, 2025 | 47.85 | 48.70 | 47.45 | 48.70 | 48.70 | 2.63% | 139,065 |
| Nov 24, 2025 | 47.10 | 48.00 | 47.00 | 47.45 | 47.45 | 0.96% | 162,548 |