SciVision Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 106.50 | 106.50 | 103.50 | 103.50 | 103.50 | 485,678 |
| 2024-05-07 | 105.50 | 108.00 | 105.00 | 106.50 | 106.50 | 393,464 |
| 2024-05-06 | 107.00 | 108.00 | 104.50 | 105.50 | 105.50 | 466,621 |
| 2024-05-03 | 105.50 | 107.50 | 103.50 | 107.00 | 107.00 | 670,145 |
| 2024-05-02 | 107.00 | 107.00 | 104.50 | 106.00 | 106.00 | 268,183 |
| 2024-04-30 | 107.50 | 108.00 | 106.00 | 107.00 | 107.00 | 430,223 |
| 2024-04-29 | 108.50 | 108.50 | 104.50 | 105.50 | 105.50 | 769,580 |
| 2024-04-26 | 111.00 | 111.50 | 108.00 | 108.00 | 108.00 | 380,277 |
| 2024-04-25 | 109.50 | 112.50 | 109.00 | 109.50 | 109.50 | 705,992 |
| 2024-04-24 | 107.50 | 109.50 | 107.00 | 108.00 | 108.00 | 570,969 |
| 2024-04-23 | 106.00 | 110.00 | 106.00 | 107.00 | 107.00 | 832,876 |
| 2024-04-22 | 104.00 | 106.00 | 101.50 | 103.00 | 103.00 | 445,563 |
| 2024-04-19 | 108.00 | 108.00 | 101.00 | 104.00 | 104.00 | 1,349,155 |
| 2024-04-18 | 107.00 | 108.00 | 105.00 | 107.50 | 107.50 | 539,149 |
| 2024-04-17 | 106.00 | 109.00 | 105.50 | 107.00 | 107.00 | 992,352 |
| 2024-04-16 | 107.50 | 109.00 | 99.200 | 104.00 | 104.00 | 1,749,674 |
| 2024-04-15 | 109.00 | 114.00 | 108.00 | 109.50 | 109.50 | 1,595,118 |
| 2024-04-12 | 108.50 | 111.00 | 107.50 | 108.50 | 108.50 | 1,225,300 |
| 2024-04-11 | 105.00 | 110.50 | 104.50 | 109.00 | 109.00 | 2,731,882 |
| 2024-04-10 | 119.00 | 119.00 | 105.00 | 105.00 | 105.00 | 9,621,924 |
| 2024-04-09 | 116.50 | 118.00 | 108.00 | 108.50 | 108.50 | 2,060,191 |
| 2024-04-08 | 118.00 | 118.00 | 112.50 | 116.00 | 116.00 | 2,203,333 |
| 2024-04-03 | 113.00 | 115.50 | 110.50 | 114.50 | 114.50 | 1,859,151 |
| 2024-04-02 | 109.00 | 115.00 | 106.00 | 112.50 | 112.50 | 4,347,876 |
| 2024-04-01 | 99.900 | 107.00 | 98.000 | 107.00 | 107.00 | 3,943,550 |
| 2024-03-29 | 95.200 | 97.700 | 95.100 | 97.400 | 97.400 | 701,862 |
| 2024-03-28 | 96.200 | 97.600 | 94.200 | 95.200 | 95.200 | 1,106,325 |
| 2024-03-27 | 94.700 | 96.200 | 93.500 | 95.000 | 95.000 | 1,179,929 |
| 2024-03-26 | 93.100 | 94.800 | 93.100 | 93.300 | 93.300 | 546,717 |
| 2024-03-25 | 91.100 | 95.300 | 91.100 | 93.600 | 93.600 | 1,484,450 |
| 2024-03-22 | 90.200 | 91.000 | 89.900 | 90.500 | 90.500 | 380,710 |
| 2024-03-21 | 90.700 | 91.100 | 89.000 | 89.800 | 89.800 | 235,993 |
| 2024-03-20 | 91.200 | 91.300 | 89.000 | 90.300 | 90.300 | 237,935 |
| 2024-03-19 | 89.500 | 90.900 | 89.400 | 90.400 | 90.400 | 417,013 |
| 2024-03-18 | 88.900 | 89.800 | 88.200 | 89.200 | 89.200 | 214,016 |
| 2024-03-15 | 88.000 | 89.200 | 87.600 | 88.100 | 88.100 | 296,449 |
| 2024-03-14 | 88.800 | 89.700 | 87.900 | 88.000 | 88.000 | 304,387 |
| 2024-03-13 | 90.300 | 90.800 | 88.400 | 88.700 | 88.700 | 357,289 |
| 2024-03-12 | 91.000 | 91.000 | 88.700 | 89.500 | 89.500 | 514,452 |
| 2024-03-11 | 89.900 | 91.700 | 89.900 | 90.100 | 90.100 | 677,583 |
| 2024-03-08 | 90.900 | 91.100 | 86.800 | 89.900 | 89.900 | 1,017,726 |
| 2024-03-07 | 91.400 | 91.700 | 88.400 | 89.400 | 89.400 | 624,900 |
| 2024-03-06 | 90.500 | 90.800 | 89.200 | 90.200 | 90.200 | 447,734 |
| 2024-03-05 | 88.500 | 91.500 | 88.500 | 89.100 | 89.100 | 789,506 |
| 2024-03-04 | 89.700 | 89.700 | 86.400 | 88.500 | 88.500 | 700,952 |
| 2024-03-01 | 89.200 | 89.700 | 88.700 | 89.400 | 89.400 | 463,320 |
| 2024-02-29 | 88.000 | 89.400 | 87.200 | 89.100 | 89.100 | 572,161 |
| 2024-02-27 | 87.900 | 88.200 | 85.900 | 87.600 | 87.600 | 518,544 |
| 2024-02-26 | 86.600 | 87.900 | 85.700 | 87.300 | 87.300 | 396,563 |
| 2024-02-23 | 84.600 | 87.200 | 84.300 | 85.900 | 85.900 | 658,206 |
| 2024-02-22 | 83.300 | 85.300 | 82.500 | 84.600 | 84.600 | 460,751 |
| 2024-02-21 | 82.900 | 85.300 | 82.900 | 83.300 | 83.300 | 421,705 |
| 2024-02-20 | 83.400 | 83.900 | 81.900 | 82.600 | 82.600 | 422,181 |
| 2024-02-19 | 80.200 | 84.900 | 79.600 | 83.700 | 83.700 | 1,642,121 |
| 2024-02-16 | 78.500 | 79.500 | 77.200 | 79.000 | 79.000 | 635,715 |
| 2024-02-15 | 75.400 | 78.000 | 74.700 | 76.000 | 76.000 | 2,065,497 |
| 2024-02-05 | 75.600 | 76.000 | 74.500 | 75.000 | 75.000 | 210,005 |
| 2024-02-02 | 75.600 | 76.000 | 75.300 | 75.400 | 75.400 | 72,279 |
| 2024-02-01 | 75.100 | 75.700 | 74.700 | 75.300 | 75.300 | 73,185 |
| 2024-01-31 | 75.000 | 75.500 | 74.500 | 75.000 | 75.000 | 66,841 |
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.