SciVision Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 96.500 | 97.400 | 96.200 | 96.400 | 96.400 | 309,001 |
| 2025-05-05 | 98.000 | 100.00 | 95.200 | 96.400 | 96.400 | 655,015 |
| 2025-05-02 | 95.200 | 97.900 | 95.200 | 97.100 | 97.100 | 419,160 |
| 2025-04-30 | 96.000 | 96.300 | 94.100 | 94.500 | 94.500 | 365,873 |
| 2025-04-29 | 94.800 | 95.200 | 93.700 | 95.000 | 95.000 | 361,534 |
| 2025-04-28 | 94.000 | 94.600 | 93.000 | 93.800 | 93.800 | 185,598 |
| 2025-04-25 | 92.800 | 93.800 | 92.000 | 92.900 | 92.900 | 438,425 |
| 2025-04-24 | 95.800 | 95.900 | 94.200 | 95.100 | 95.100 | 312,035 |
| 2025-04-23 | 92.800 | 94.500 | 92.100 | 94.000 | 94.000 | 389,356 |
| 2025-04-22 | 89.100 | 92.200 | 89.100 | 90.500 | 90.500 | 316,401 |
| 2025-04-21 | 94.200 | 94.300 | 89.900 | 90.900 | 90.900 | 1,808,923 |
| 2025-04-18 | 96.200 | 97.400 | 94.000 | 94.200 | 94.200 | 592,575 |
| 2025-04-17 | 93.500 | 96.300 | 92.800 | 96.100 | 96.100 | 516,001 |
| 2025-04-16 | 96.700 | 96.700 | 93.300 | 94.400 | 94.400 | 630,424 |
| 2025-04-15 | 92.000 | 96.800 | 92.000 | 96.000 | 96.000 | 1,010,536 |
| 2025-04-14 | 90.500 | 92.300 | 88.800 | 89.800 | 89.800 | 966,884 |
| 2025-04-11 | 89.500 | 91.200 | 83.500 | 90.000 | 90.000 | 2,106,883 |
| 2025-04-10 | 92.200 | 92.200 | 89.000 | 92.200 | 92.200 | 1,687,695 |
| 2025-04-09 | 90.100 | 90.900 | 83.900 | 83.900 | 83.900 | 2,063,468 |
| 2025-04-08 | 94.600 | 98.100 | 93.200 | 93.200 | 93.200 | 2,364,337 |
| 2025-04-07 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 100,096 |
| 2025-04-02 | 115.00 | 115.50 | 112.50 | 114.50 | 114.50 | 454,503 |
| 2025-04-01 | 108.50 | 117.50 | 105.00 | 114.50 | 114.50 | 1,753,893 |
| 2025-03-31 | 115.00 | 116.50 | 108.00 | 108.00 | 108.00 | 1,970,369 |
| 2025-03-28 | 123.00 | 123.00 | 118.50 | 119.50 | 119.50 | 1,073,885 |
| 2025-03-27 | 123.50 | 125.50 | 122.50 | 123.50 | 123.50 | 464,884 |
| 2025-03-26 | 123.50 | 124.00 | 122.50 | 123.00 | 123.00 | 188,107 |
| 2025-03-25 | 124.00 | 124.50 | 122.00 | 123.50 | 123.50 | 419,242 |
| 2025-03-24 | 125.50 | 126.00 | 121.50 | 123.50 | 123.50 | 1,217,353 |
| 2025-03-21 | 128.00 | 128.00 | 125.50 | 126.00 | 126.00 | 579,752 |
| 2025-03-20 | 127.50 | 128.50 | 126.00 | 128.00 | 128.00 | 925,163 |
| 2025-03-19 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 689,336 |
| 2025-03-18 | 123.00 | 129.50 | 123.00 | 126.00 | 126.00 | 1,450,802 |
| 2025-03-17 | 123.50 | 124.00 | 122.00 | 123.50 | 123.50 | 384,515 |
| 2025-03-14 | 122.00 | 123.50 | 120.00 | 123.50 | 123.50 | 632,555 |
| 2025-03-13 | 124.50 | 126.50 | 120.50 | 121.00 | 121.00 | 1,098,632 |
| 2025-03-12 | 124.50 | 125.50 | 122.50 | 123.00 | 123.00 | 503,175 |
| 2025-03-11 | 122.00 | 124.00 | 118.00 | 123.50 | 123.50 | 1,054,405 |
| 2025-03-10 | 123.00 | 124.00 | 120.50 | 122.00 | 122.00 | 957,854 |
| 2025-03-07 | 117.00 | 123.00 | 114.00 | 121.50 | 121.50 | 2,671,118 |
| 2025-03-06 | 125.50 | 126.50 | 124.00 | 126.00 | 126.00 | 647,674 |
| 2025-03-05 | 124.50 | 126.50 | 124.00 | 125.50 | 125.50 | 454,095 |
| 2025-03-04 | 122.50 | 124.50 | 119.50 | 124.50 | 124.50 | 628,717 |
| 2025-03-03 | 123.00 | 124.00 | 121.00 | 123.50 | 123.50 | 898,432 |
| 2025-02-27 | 126.00 | 127.50 | 122.00 | 124.00 | 124.00 | 1,321,314 |
| 2025-02-26 | 124.50 | 129.50 | 124.50 | 126.50 | 126.50 | 2,014,464 |
| 2025-02-25 | 125.50 | 126.00 | 123.50 | 124.50 | 124.50 | 475,518 |
| 2025-02-24 | 124.50 | 127.00 | 124.50 | 125.00 | 125.00 | 634,912 |
| 2025-02-21 | 125.50 | 129.00 | 123.50 | 126.00 | 126.00 | 1,370,050 |
| 2025-02-20 | 125.00 | 129.50 | 123.50 | 125.50 | 125.50 | 2,046,196 |
| 2025-02-19 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 804,569 |
| 2025-02-18 | 123.00 | 124.50 | 122.00 | 124.00 | 124.00 | 620,552 |
| 2025-02-17 | 121.00 | 125.00 | 117.50 | 123.00 | 123.00 | 1,659,638 |
| 2025-02-14 | 120.00 | 127.00 | 117.00 | 118.50 | 118.50 | 2,151,977 |
| 2025-02-13 | 119.00 | 121.00 | 118.00 | 119.50 | 119.50 | 483,112 |
| 2025-02-12 | 120.00 | 120.50 | 118.50 | 118.50 | 118.50 | 462,972 |
| 2025-02-11 | 120.00 | 121.50 | 118.00 | 120.50 | 120.50 | 573,026 |
| 2025-02-10 | 119.50 | 121.00 | 118.00 | 119.50 | 119.50 | 669,212 |
| 2025-02-07 | 124.00 | 124.50 | 118.50 | 120.00 | 120.00 | 1,835,938 |
| 2025-02-06 | 123.00 | 124.00 | 120.50 | 124.00 | 124.00 | 742,873 |
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.