SciVision Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 123.00 | 124.00 | 120.50 | 124.00 | 124.00 | 742,873 |
| 2025-02-05 | 123.00 | 125.00 | 120.50 | 122.50 | 122.50 | 676,510 |
| 2025-02-04 | 122.00 | 123.00 | 120.50 | 121.00 | 121.00 | 629,305 |
| 2025-02-03 | 120.00 | 124.50 | 120.00 | 123.00 | 123.00 | 808,425 |
| 2025-01-22 | 125.00 | 129.50 | 122.00 | 123.00 | 123.00 | 2,401,067 |
| 2025-01-21 | 121.00 | 125.50 | 120.00 | 123.50 | 123.50 | 1,192,151 |
| 2025-01-20 | 119.50 | 121.50 | 118.50 | 121.00 | 121.00 | 978,568 |
| 2025-01-17 | 120.00 | 123.00 | 118.50 | 120.50 | 120.50 | 1,552,569 |
| 2025-01-16 | 115.50 | 122.00 | 114.50 | 120.00 | 120.00 | 3,566,007 |
| 2025-01-15 | 113.50 | 117.00 | 111.50 | 111.50 | 111.50 | 1,398,052 |
| 2025-01-14 | 109.50 | 115.50 | 109.50 | 113.50 | 113.50 | 1,879,895 |
| 2025-01-13 | 111.00 | 112.50 | 108.50 | 109.50 | 109.50 | 784,515 |
| 2025-01-10 | 113.00 | 117.50 | 109.00 | 113.00 | 113.00 | 2,054,789 |
| 2025-01-09 | 112.50 | 115.00 | 111.00 | 114.00 | 114.00 | 1,141,173 |
| 2025-01-08 | 112.50 | 114.00 | 111.00 | 111.50 | 111.50 | 1,262,787 |
| 2025-01-07 | 113.00 | 115.00 | 111.50 | 113.00 | 113.00 | 1,441,320 |
| 2025-01-06 | 108.00 | 114.00 | 107.00 | 112.50 | 112.50 | 3,068,878 |
| 2025-01-03 | 106.50 | 108.50 | 105.50 | 106.00 | 106.00 | 1,254,485 |
| 2025-01-02 | 105.00 | 106.50 | 103.00 | 105.00 | 105.00 | 1,361,314 |
| 2024-12-31 | 100.00 | 108.00 | 99.600 | 104.00 | 104.00 | 3,403,879 |
| 2024-12-30 | 97.100 | 105.00 | 96.700 | 101.50 | 101.50 | 2,556,665 |
| 2024-12-27 | 97.500 | 99.500 | 96.200 | 96.200 | 96.200 | 846,426 |
| 2024-12-26 | 95.000 | 97.500 | 95.000 | 96.300 | 96.300 | 579,805 |
| 2024-12-25 | 95.500 | 95.800 | 94.100 | 94.300 | 94.300 | 321,026 |
| 2024-12-24 | 94.500 | 95.800 | 94.500 | 94.700 | 94.700 | 353,749 |
| 2024-12-23 | 93.900 | 96.400 | 93.900 | 94.300 | 94.300 | 634,150 |
| 2024-12-20 | 90.300 | 94.000 | 90.200 | 92.900 | 92.900 | 678,086 |
| 2024-12-19 | 90.500 | 91.700 | 89.600 | 90.300 | 90.300 | 335,086 |
| 2024-12-18 | 91.000 | 92.400 | 91.000 | 92.000 | 92.000 | 286,389 |
| 2024-12-17 | 89.000 | 92.000 | 89.000 | 91.300 | 91.300 | 376,085 |
| 2024-12-16 | 90.900 | 90.900 | 88.600 | 88.700 | 88.700 | 441,778 |
| 2024-12-13 | 91.500 | 91.700 | 90.000 | 90.300 | 90.300 | 520,209 |
| 2024-12-12 | 93.900 | 94.000 | 91.000 | 92.000 | 92.000 | 432,416 |
| 2024-12-11 | 93.000 | 94.500 | 92.700 | 93.000 | 93.000 | 287,286 |
| 2024-12-10 | 96.700 | 96.700 | 93.500 | 93.600 | 93.600 | 739,348 |
| 2024-12-09 | 92.900 | 96.500 | 92.100 | 95.300 | 95.300 | 990,721 |
| 2024-12-06 | 92.100 | 92.700 | 91.300 | 91.700 | 91.700 | 265,554 |
| 2024-12-05 | 93.300 | 93.300 | 91.700 | 91.900 | 91.900 | 310,156 |
| 2024-12-04 | 92.200 | 94.600 | 92.200 | 92.700 | 92.700 | 468,577 |
| 2024-12-03 | 92.700 | 93.000 | 91.500 | 92.200 | 92.200 | 228,241 |
| 2024-12-02 | 92.500 | 93.200 | 91.100 | 91.900 | 91.900 | 288,239 |
| 2024-11-29 | 90.900 | 92.500 | 89.600 | 91.700 | 91.700 | 413,883 |
| 2024-11-28 | 91.800 | 91.800 | 88.800 | 90.700 | 90.700 | 946,553 |
| 2024-11-27 | 94.900 | 94.900 | 91.900 | 92.000 | 92.000 | 609,688 |
| 2024-11-26 | 96.500 | 96.600 | 94.600 | 94.900 | 94.900 | 501,519 |
| 2024-11-25 | 94.100 | 96.800 | 94.000 | 96.700 | 96.700 | 819,429 |
| 2024-11-22 | 93.300 | 94.600 | 93.200 | 93.400 | 93.400 | 462,592 |
| 2024-11-21 | 96.000 | 97.000 | 93.100 | 93.300 | 93.300 | 1,248,963 |
| 2024-11-20 | 97.000 | 98.800 | 94.700 | 97.200 | 97.200 | 1,115,920 |
| 2024-11-19 | 93.100 | 94.900 | 92.500 | 94.100 | 94.100 | 328,871 |
| 2024-11-18 | 94.800 | 94.800 | 92.200 | 93.100 | 93.100 | 423,784 |
| 2024-11-15 | 93.800 | 96.300 | 92.900 | 93.200 | 93.200 | 939,453 |
| 2024-11-14 | 100.50 | 101.50 | 93.700 | 93.700 | 93.700 | 2,051,201 |
| 2024-11-13 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 294,580 |
| 2024-11-12 | 102.50 | 102.50 | 99.700 | 100.50 | 100.50 | 727,907 |
| 2024-11-11 | 105.50 | 106.50 | 103.50 | 103.50 | 103.50 | 665,247 |
| 2024-11-08 | 107.00 | 112.00 | 105.00 | 106.00 | 106.00 | 2,152,928 |
| 2024-11-07 | 103.00 | 103.50 | 102.00 | 102.00 | 102.00 | 246,546 |
| 2024-11-06 | 104.50 | 104.50 | 101.50 | 103.00 | 103.00 | 582,459 |
| 2024-11-05 | 103.50 | 104.00 | 102.00 | 103.00 | 103.00 | 363,179 |
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.