TWSE · 4119 · stock

SCI Pharmtech, Inc. (4119) stock price history

Every TWSE trading session of SCI Pharmtech, Inc. from Jan 7, 2004 to Sep 24, 2026: 5,601 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4119 data, free keyYear by year table

4119 adjusted close, 2004 to 2026

4119SCI Pharmtech, Inc.
NT$56.70-3.7% over one year
20052010201520202025
NT$109.56
All time high, 2023
NT$60.70
52 week high, NT$38.94 low
5,601
Daily sessions since 2004

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

4119 key facts

  • SCI Pharmtech, Inc. (4119) closed at NT$56.70 on Sep 24, 2026 on TWSE.
  • 4119's all time high close is NT$109.56, set on Apr 19, 2023; its all time low close is NT$3.34 on May 24, 2005.
  • 4119's 52 week range is NT$38.94 to NT$60.70.
  • 4119 returned -3.7% over the year to Sep 24, 2026 and -16.7% over five years.
  • Over ten years 4119 returned +12%, +1.1% a year compounded.
  • 4119's deepest drawdown was -63.7% from Apr 19, 2023 to May 15, 2026.
  • DataCedar holds 5,601 daily sessions of 4119 history from Jan 7, 2004 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4119 price chart, 2004 to 2026

4119 adjusted close, Jan 7, 2004 to Sep 24, 2026NT$3.48NT$10.77NT$33.29NT$102.9420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4119 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+9.2%
3 months+30.3%
6 months+10.5%
Year to date+17.9%
1 year-3.7%
3 years-37.2%
5 years-16.7%
10 years+12.0%
Since Jan 7, 2004+612.7%
Compound annual growth, 22.7 years+9.0%

4119 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$109.56 on Apr 19, 2023
All time low close
NT$3.34 on May 24, 2005
52 week high
NT$60.70 on Sep 18, 2026
52 week low
NT$38.94 on Jun 9, 2026
Deepest drawdown
-63.7% from Apr 19, 2023 to May 15, 2026, not yet recovered
Best single session
+13.3% on Jun 25, 2007
Worst single session
-10.0% on Dec 23, 2020
Volatility, 1 year annualised
28.0%
Sessions closing higher, 1 year
43%
Growth of 1 since 2004
7.1×
Best calendar year
2007, +225%
Worst calendar year
2025, -45%

4119 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jan 7, 2004; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$47.88NT$60.70NT$38.94NT$56.70+18.4%38.4M178
2025NT$86.54NT$87.69NT$46.07NT$47.88-45.0%35.2M242
2024NT$91.88NT$95.19NT$81.08NT$87.02-5.1%51.5M242
2023NT$80.62NT$111.21NT$78.14NT$91.69+13.7%117.3M239
2022NT$69.45NT$87.23NT$64.58NT$80.62+16.1%96.6M246
2021NT$58.05NT$73.59NT$54.63NT$69.45+20.8%148M243
2020NT$71.70NT$103.13NT$50.52NT$57.50-19.4%872.1M245
2019NT$44.80NT$77.27NT$44.68NT$71.37+60.4%550.5M241
2018NT$35.12NT$57.01NT$33.77NT$44.49+26.9%281M245
2017NT$43.98NT$45.99NT$34.14NT$35.06-19.9%99.2M243
2016NT$51.27NT$55.38NT$38.44NT$43.75-14.2%429.4M244
2015NT$32.82NT$63.88NT$31.72NT$50.99+56.1%490.2M246
2014NT$29.88NT$37.78NT$29.00NT$32.66+10.2%187.8M248
2013NT$30.67NT$37.29NT$27.07NT$29.64-2.7%217.1M244
2012NT$20.48NT$32.66NT$19.91NT$30.46+48.7%108.7M248
2011NT$24.36NT$28.25NT$19.21NT$20.48-15.0%63.6M247
2010NT$23.69NT$28.51NT$19.57NT$24.11+2.0%84.3M250
2009NT$17.09NT$26.02NT$14.99NT$23.63+38.3%1.1B249
2008NT$15.27NT$22.85NT$10.40NT$17.09+11.5%4.7B251
2007NT$4.78NT$21.71NT$4.66NT$15.32+225.2%264.4M244
2006NT$4.45NT$4.95NT$3.72NT$4.71+5.4%151.3M248
2005NT$4.66NT$5.04NT$3.28NT$4.47-4.0%13.7M260
2004NT$7.96NT$8.97NT$4.02NT$4.66n/a23.6M258

4119 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$56.70+2.3%
August 2026NT$55.40+17.0%
July 2026NT$47.35+7.5%
June 2026NT$44.05+9.8%
May 2026NT$40.12-14.6%
April 2026NT$47.00-6.1%
March 2026NT$50.05-5.0%
February 2026NT$52.70+3.3%
January 2026NT$51.03+6.6%
December 2025NT$47.88-1.0%
November 2025NT$48.38-14.6%
October 2025NT$56.64-4.0%

About the 4119 data

Daily bars. 5,601 sessions from Jan 7, 2004 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 7, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4119/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3717 Excellence Optoelectronics Holding Co., Inc.
  • 4104 Excelsior Medical Co., Ltd.
  • 4106 Wellell Inc.
  • 4108 PhytoHealth Corporation
  • 4133 Abnova (Taiwan) Corporation
  • 4137 Chlitina Holding Limited
  • 4142 Adimmune Corporation
  • 4148 All Cosmos Bio-Tech Holding Corporation

Common questions

4119 share price history

Start with any symbol.

Start free