SciVision Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 102.00 | 102.00 | 97.100 | 98.500 | 98.500 | 883,488 |
| 2024-08-02 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 402,200 |
| 2024-08-01 | 110.00 | 112.00 | 109.00 | 110.50 | 110.50 | 236,425 |
| 2024-07-31 | 109.50 | 110.00 | 107.00 | 108.00 | 108.00 | 210,316 |
| 2024-07-30 | 108.00 | 109.50 | 105.50 | 109.50 | 109.50 | 390,720 |
| 2024-07-29 | 113.00 | 113.00 | 106.00 | 106.50 | 106.50 | 670,991 |
| 2024-07-26 | 109.00 | 112.00 | 108.00 | 111.50 | 111.50 | 341,546 |
| 2024-07-23 | 118.00 | 118.00 | 114.00 | 114.50 | 114.50 | 587,343 |
| 2024-07-22 | 121.00 | 122.50 | 113.50 | 114.50 | 114.50 | 908,648 |
| 2024-07-19 | 123.50 | 124.00 | 119.00 | 119.50 | 119.50 | 679,363 |
| 2024-07-18 | 122.00 | 125.50 | 121.50 | 123.50 | 123.50 | 1,089,109 |
| 2024-07-17 | 120.00 | 126.00 | 120.00 | 123.50 | 123.50 | 1,639,215 |
| 2024-07-16 | 118.50 | 119.50 | 117.00 | 118.00 | 118.00 | 417,861 |
| 2024-07-15 | 117.50 | 120.00 | 117.50 | 118.50 | 118.50 | 527,903 |
| 2024-07-12 | 119.00 | 120.00 | 116.50 | 116.50 | 116.50 | 442,279 |
| 2024-07-11 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 580,798 |
| 2024-07-10 | 121.00 | 122.00 | 119.50 | 120.50 | 120.50 | 480,995 |
| 2024-07-09 | 125.50 | 126.50 | 118.00 | 120.00 | 120.00 | 2,016,046 |
| 2024-07-08 | 129.00 | 131.00 | 126.50 | 128.00 | 128.00 | 552,264 |
| 2024-07-05 | 128.50 | 130.50 | 128.00 | 129.00 | 129.00 | 436,464 |
| 2024-07-04 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 507,978 |
| 2024-07-03 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 691,821 |
| 2024-07-02 | 134.50 | 135.00 | 125.50 | 128.50 | 128.50 | 1,590,820 |
| 2024-07-01 | 134.50 | 136.00 | 130.00 | 132.50 | 132.50 | 954,935 |
| 2024-06-28 | 131.50 | 134.50 | 131.00 | 133.00 | 133.00 | 788,461 |
| 2024-06-27 | 134.00 | 135.00 | 129.50 | 131.00 | 131.00 | 1,091,516 |
| 2024-06-26 | 133.00 | 140.50 | 131.50 | 133.00 | 133.00 | 2,433,682 |
| 2024-06-25 | 129.00 | 133.00 | 127.00 | 133.00 | 133.00 | 1,469,046 |
| 2024-06-24 | 129.00 | 130.50 | 126.00 | 128.50 | 128.50 | 936,530 |
| 2024-06-21 | 130.00 | 134.00 | 127.00 | 128.50 | 128.50 | 2,159,219 |
| 2024-06-20 | 127.50 | 130.50 | 127.50 | 128.50 | 128.50 | 826,995 |
| 2024-06-19 | 128.50 | 132.00 | 125.00 | 126.00 | 126.00 | 2,071,305 |
| 2024-06-18 | 127.00 | 130.00 | 126.00 | 127.50 | 127.50 | 1,416,983 |
| 2024-06-17 | 123.00 | 132.00 | 122.00 | 126.00 | 126.00 | 2,778,315 |
| 2024-06-14 | 117.00 | 127.00 | 116.50 | 124.00 | 124.00 | 2,683,488 |
| 2024-06-13 | 115.00 | 117.50 | 113.00 | 116.00 | 116.00 | 530,314 |
| 2024-06-12 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 856,848 |
| 2024-06-11 | 116.50 | 118.00 | 112.00 | 114.00 | 114.00 | 1,053,083 |
| 2024-06-07 | 119.00 | 121.50 | 115.50 | 116.50 | 116.50 | 1,455,332 |
| 2024-06-06 | 112.00 | 119.50 | 111.50 | 119.00 | 119.00 | 2,638,741 |
| 2024-06-05 | 114.00 | 116.50 | 109.00 | 111.50 | 111.50 | 3,740,901 |
| 2024-06-04 | 107.50 | 117.00 | 107.00 | 117.00 | 117.00 | 2,378,786 |
| 2024-06-03 | 106.00 | 108.00 | 103.50 | 106.50 | 106.50 | 582,038 |
| 2024-05-31 | 102.00 | 107.00 | 101.50 | 105.00 | 105.00 | 887,036 |
| 2024-05-30 | 101.00 | 101.00 | 99.600 | 100.50 | 100.50 | 198,780 |
| 2024-05-29 | 99.100 | 102.00 | 98.900 | 100.50 | 100.50 | 269,312 |
| 2024-05-28 | 98.900 | 99.400 | 97.700 | 99.100 | 99.100 | 224,561 |
| 2024-05-27 | 98.000 | 99.500 | 97.000 | 98.300 | 98.300 | 218,861 |
| 2024-05-24 | 98.200 | 99.000 | 97.100 | 97.600 | 97.600 | 228,431 |
| 2024-05-23 | 100.00 | 100.50 | 98.100 | 98.100 | 98.100 | 298,392 |
| 2024-05-22 | 100.50 | 100.50 | 99.100 | 99.200 | 99.200 | 184,185 |
| 2024-05-21 | 100.50 | 101.00 | 99.200 | 99.500 | 99.500 | 134,519 |
| 2024-05-20 | 105.00 | 105.00 | 99.900 | 100.50 | 100.50 | 407,822 |
| 2024-05-17 | 100.00 | 103.50 | 99.700 | 102.50 | 102.50 | 419,943 |
| 2024-05-16 | 98.200 | 100.50 | 98.200 | 98.900 | 98.900 | 356,104 |
| 2024-05-15 | 98.600 | 99.500 | 98.000 | 98.200 | 98.200 | 273,094 |
| 2024-05-14 | 99.000 | 99.400 | 97.300 | 98.000 | 98.000 | 259,560 |
| 2024-05-13 | 98.600 | 99.400 | 97.500 | 98.400 | 98.400 | 303,022 |
| 2024-05-10 | 102.50 | 103.00 | 96.600 | 98.600 | 98.600 | 1,414,508 |
| 2024-05-09 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 523,855 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 1.9350 TWD |
| 2022-07-18 | 1.4176 TWD |
| 2021-10-04 | 1.0414 TWD |
| 2020-09-02 | 1.4323 TWD |
| 2019-08-12 | 0.8546 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.