SciVision Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	116.00	116.50	113.00	115.00	115.00	1,633,015
2025-07-30	114.50	120.50	113.50	116.00	116.00	4,420,444
2025-07-29	117.50	118.00	112.00	114.00	114.00	4,094,062
2025-07-28	118.00	122.00	116.00	117.00	117.00	3,692,432
2025-07-25	122.00	122.00	117.50	118.50	118.50	3,483,509
2025-07-24	118.50	124.00	114.50	123.00	123.00	5,725,155
2025-07-23	115.00	119.50	113.00	116.50	116.50	3,545,217
2025-07-22	113.50	117.50	111.00	113.00	113.00	4,881,032
2025-07-21	113.00	116.00	111.50	113.00	113.00	6,097,000
2025-07-18	100.50	111.00	100.50	109.00	109.00	5,621,152
2025-07-17	102.00	103.00	100.50	101.00	101.00	442,023
2025-07-16	102.00	103.00	101.00	102.00	102.00	556,422
2025-07-15	103.00	105.00	101.00	103.00	103.00	2,501,287
2025-07-14	99.000	103.00	96.500	102.00	102.00	2,841,047
2025-07-11	90.600	98.000	90.600	98.000	98.000	1,167,234
2025-07-10	90.000	91.400	90.000	90.400	90.400	254,079
2025-07-09	89.900	90.500	89.700	90.400	90.400	176,001
2025-07-08	91.500	91.600	89.000	90.100	90.100	362,087
2025-07-07	92.700	92.700	90.800	91.500	91.500	713,005
2025-07-04	92.300	92.300	91.400	91.400	91.400	125,600
2025-07-03	91.900	92.600	91.900	92.000	92.000	134,493
2025-07-02	90.600	92.400	90.600	91.900	91.900	160,034
2025-07-01	89.900	90.800	89.500	90.700	90.700	257,139
2025-06-30	91.500	91.500	90.500	90.700	90.700	63,133
2025-06-27	91.300	91.900	89.800	91.000	91.000	184,115
2025-06-26	90.400	91.500	90.000	91.000	91.000	148,002
2025-06-25	91.800	92.000	91.000	91.000	91.000	81,001
2025-06-24	91.200	92.400	91.200	91.700	91.700	140,311
2025-06-23	89.500	90.300	88.000	90.200	90.200	311,092
2025-06-20	91.200	91.300	88.700	90.600	90.600	318,024
2025-06-19	92.400	92.400	90.500	91.200	91.200	175,001
2025-06-18	91.400	92.400	91.000	91.500	91.500	165,051
2025-06-17	92.900	92.900	91.500	91.600	91.600	117,785
2025-06-16	91.100	92.400	90.600	91.800	91.800	202,016
2025-06-13	92.500	92.900	90.300	91.500	91.500	923,004
2025-06-12	94.700	94.900	93.500	93.700	93.700	256,237
2025-06-11	94.000	95.000	93.600	94.700	94.700	157,000
2025-06-10	94.500	94.800	93.300	94.000	94.000	294,016
2025-06-09	95.700	95.700	93.800	94.400	94.400	147,350
2025-06-06	95.900	95.900	94.700	95.200	95.200	141,774
2025-06-05	95.600	97.000	95.300	95.600	95.600	120,018
2025-06-04	96.200	96.500	95.200	95.700	95.700	287,082
2025-06-03	95.500	96.500	95.000	95.600	95.600	120,002
2025-06-02	95.200	95.600	93.500	95.400	95.400	329,389
2025-05-29	97.100	97.100	95.700	96.200	96.200	227,219
2025-05-28	98.400	98.600	95.500	96.300	96.300	503,000
2025-05-27	97.900	100.50	97.200	97.700	97.700	860,003
2025-05-26	96.300	99.100	96.300	97.900	97.900	755,048
2025-05-23	96.000	98.800	96.000	96.300	96.300	356,002
2025-05-22	95.100	96.700	94.800	96.300	96.300	115,000
2025-05-21	95.600	96.800	95.600	96.800	96.800	149,015
2025-05-20	95.600	96.100	94.500	95.200	95.200	262,159
2025-05-19	96.500	97.700	95.600	95.600	95.600	214,035
2025-05-16	98.000	98.100	96.000	96.200	96.200	290,774
2025-05-15	98.700	98.800	96.300	97.000	97.000	369,006
2025-05-14	97.100	99.000	97.000	98.700	98.700	361,085
2025-05-13	98.300	99.300	96.800	97.100	97.100	336,070
2025-05-12	96.500	98.100	96.500	97.600	97.600	273,453
2025-05-09	96.600	97.000	94.500	96.500	96.500	672,002
2025-05-08	95.300	98.400	95.300	97.200	97.200	551,324

← NewerPage 6 of 21 · 1,217 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.