SciVision Biotech Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	80.100	80.500	79.000	79.200	79.200	205,002
2026-01-20	81.100	81.200	80.000	80.200	80.200	275,215
2026-01-19	79.800	81.800	79.500	81.800	81.800	348,221
2026-01-16	80.400	80.400	78.800	79.300	79.300	245,350
2026-01-15	78.900	80.400	78.900	79.800	79.800	185,103
2026-01-14	80.000	83.000	79.500	79.500	79.500	598,128
2026-01-13	77.500	79.400	76.600	79.100	79.100	544,100
2026-01-12	76.500	76.900	75.300	76.900	76.900	238,005
2026-01-09	76.300	76.600	74.700	75.600	75.600	229,000
2026-01-08	77.000	77.100	75.300	75.500	75.500	306,142
2026-01-07	75.400	77.100	74.400	76.700	76.700	894,409
2026-01-06	72.100	73.200	71.800	71.900	71.900	234,511
2026-01-05	73.500	73.600	71.500	72.000	72.000	490,004
2026-01-02	72.800	74.500	72.800	73.000	73.000	256,014
2025-12-31	73.700	74.000	72.600	72.600	72.600	260,005
2025-12-30	73.700	74.100	72.600	73.700	73.700	235,010
2025-12-29	73.600	74.400	73.400	73.700	73.700	156,060
2025-12-26	74.500	74.500	73.100	73.400	73.400	470,002
2025-12-24	76.000	76.000	74.800	74.800	74.800	152,207
2025-12-23	75.500	75.700	75.000	75.000	75.000	247,002
2025-12-22	75.800	75.800	74.400	75.000	75.000	217,001
2025-12-19	76.500	76.900	75.100	75.200	75.200	241,003
2025-12-18	74.200	77.000	73.800	75.300	75.300	451,600
2025-12-17	74.900	76.100	74.500	74.500	74.500	419,010
2025-12-16	74.000	75.700	73.800	74.200	74.200	261,230
2025-12-15	74.000	74.600	74.000	74.600	74.600	172,119
2025-12-12	76.000	76.700	74.600	74.600	74.600	390,005
2025-12-11	76.400	76.900	75.200	75.900	75.900	240,150
2025-12-10	78.400	78.400	76.100	76.400	76.400	300,218
2025-12-09	77.000	77.000	75.600	76.400	76.400	471,009
2025-12-08	78.900	78.900	77.000	77.400	77.400	173,141
2025-12-05	79.800	79.800	78.500	78.900	78.900	112,033
2025-12-04	80.000	80.300	79.000	79.600	79.600	143,000
2025-12-03	80.000	80.000	78.400	78.800	78.800	174,051
2025-12-02	80.500	80.500	79.000	79.000	79.000	204,116
2025-12-01	82.000	82.500	79.600	80.500	80.500	334,191
2025-11-28	82.100	82.700	80.900	81.100	81.100	204,053
2025-11-27	81.500	82.700	81.000	82.300	82.300	314,114
2025-11-26	82.000	83.100	81.300	81.500	81.500	424,047
2025-11-25	80.600	81.500	79.400	81.400	81.400	484,000
2025-11-24	78.500	79.000	77.500	79.000	79.000	280,201
2025-11-21	75.600	77.900	75.600	77.800	77.800	304,190
2025-11-20	77.000	78.000	76.200	76.500	76.500	257,010
2025-11-19	77.100	77.100	75.400	76.200	76.200	440,000
2025-11-18	77.900	78.900	75.700	76.000	76.000	783,001
2025-11-17	75.100	78.000	74.300	76.900	76.900	980,515
2025-11-14	74.600	75.400	72.800	74.400	74.400	1,311,320
2025-11-13	79.000	79.300	74.300	74.500	74.500	3,534,001
2025-11-12	83.000	83.300	82.000	82.500	82.500	423,122
2025-11-11	83.900	83.900	82.000	82.300	82.300	702,000
2025-11-10	84.800	85.300	83.200	83.200	83.200	241,011
2025-11-07	85.300	85.400	82.400	83.500	83.500	624,008
2025-11-06	85.800	85.800	84.000	85.100	85.100	510,603
2025-11-05	86.000	86.300	84.400	85.100	85.100	984,033
2025-11-04	89.000	89.000	87.600	87.700	87.700	795,150
2025-11-03	90.100	91.000	88.700	89.000	89.000	668,101
2025-10-31	90.700	91.700	90.000	90.000	90.000	504,167
2025-10-30	90.000	91.100	89.500	89.700	89.700	458,717
2025-10-29	90.000	90.200	88.000	89.400	89.400	1,107,549
2025-10-28	91.900	92.000	89.800	90.100	90.100	711,030

← NewerPage 4 of 21 · 1,216 trading daysOlder →

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.