SciVision Biotech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 103.00 | 103.50 | 101.50 | 103.00 | 103.00 | 380,178 |
| 2024-11-01 | 101.00 | 102.50 | 99.800 | 101.50 | 101.50 | 557,602 |
| 2024-10-30 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | 184,588 |
| 2024-10-29 | 104.50 | 104.50 | 101.00 | 102.50 | 102.50 | 485,021 |
| 2024-10-28 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 304,308 |
| 2024-10-25 | 104.50 | 105.50 | 103.50 | 104.00 | 104.00 | 466,196 |
| 2024-10-24 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | 668,078 |
| 2024-10-23 | 104.00 | 105.00 | 103.00 | 103.50 | 103.50 | 901,812 |
| 2024-10-22 | 108.00 | 108.00 | 103.00 | 103.50 | 103.50 | 1,163,961 |
| 2024-10-21 | 103.00 | 109.00 | 102.50 | 107.50 | 107.50 | 1,396,482 |
| 2024-10-18 | 106.00 | 106.00 | 103.50 | 103.50 | 103.50 | 507,853 |
| 2024-10-17 | 104.50 | 106.50 | 104.00 | 105.00 | 105.00 | 700,819 |
| 2024-10-16 | 104.50 | 106.50 | 104.00 | 105.00 | 105.00 | 500,380 |
| 2024-10-15 | 109.50 | 111.00 | 105.50 | 105.50 | 105.50 | 846,583 |
| 2024-10-14 | 109.00 | 109.50 | 106.00 | 109.00 | 109.00 | 1,205,114 |
| 2024-10-11 | 113.50 | 114.50 | 112.00 | 112.00 | 112.00 | 2,181,525 |
| 2024-10-09 | 128.00 | 129.00 | 123.50 | 124.00 | 124.00 | 531,194 |
| 2024-10-08 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 249,885 |
| 2024-10-07 | 127.00 | 130.00 | 125.50 | 129.00 | 129.00 | 379,783 |
| 2024-10-04 | 131.00 | 131.00 | 126.50 | 126.50 | 126.50 | 541,642 |
| 2024-10-01 | 135.50 | 136.50 | 129.50 | 131.50 | 131.50 | 903,568 |
| 2024-09-30 | 129.50 | 136.00 | 128.50 | 132.00 | 132.00 | 1,563,022 |
| 2024-09-27 | 127.50 | 131.00 | 127.00 | 128.50 | 128.50 | 390,735 |
| 2024-09-26 | 131.00 | 131.00 | 126.50 | 126.50 | 126.50 | 450,794 |
| 2024-09-25 | 130.50 | 132.00 | 129.00 | 129.50 | 129.50 | 346,029 |
| 2024-09-24 | 130.00 | 131.00 | 126.50 | 129.00 | 129.00 | 489,060 |
| 2024-09-23 | 131.50 | 132.00 | 129.00 | 130.00 | 130.00 | 397,651 |
| 2024-09-20 | 132.00 | 132.00 | 128.50 | 129.50 | 129.50 | 430,386 |
| 2024-09-19 | 129.00 | 130.50 | 126.50 | 130.50 | 130.50 | 582,853 |
| 2024-09-18 | 127.00 | 134.50 | 125.50 | 129.00 | 129.00 | 1,410,737 |
| 2024-09-16 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 419,165 |
| 2024-09-13 | 127.50 | 127.50 | 125.00 | 125.50 | 125.50 | 348,744 |
| 2024-09-12 | 128.00 | 129.00 | 125.50 | 126.50 | 126.50 | 396,744 |
| 2024-09-11 | 126.50 | 129.00 | 125.00 | 126.00 | 126.00 | 547,156 |
| 2024-09-10 | 138.00 | 138.50 | 125.00 | 125.50 | 125.50 | 2,589,271 |
| 2024-09-09 | 130.00 | 136.50 | 130.00 | 135.50 | 135.50 | 586,855 |
| 2024-09-06 | 131.00 | 133.00 | 130.00 | 131.50 | 131.50 | 455,260 |
| 2024-09-05 | 134.00 | 135.00 | 130.50 | 131.00 | 131.00 | 660,846 |
| 2024-09-04 | 130.50 | 136.50 | 127.50 | 132.00 | 132.00 | 1,515,054 |
| 2024-09-03 | 136.50 | 139.00 | 135.50 | 135.50 | 135.50 | 707,142 |
| 2024-09-02 | 137.00 | 138.00 | 134.00 | 136.00 | 136.00 | 809,918 |
| 2024-08-30 | 134.00 | 137.50 | 132.50 | 136.50 | 136.50 | 1,220,073 |
| 2024-08-29 | 132.50 | 138.00 | 131.50 | 133.00 | 133.00 | 1,689,923 |
| 2024-08-28 | 139.50 | 144.00 | 132.50 | 133.00 | 133.00 | 5,634,284 |
| 2024-08-27 | 132.50 | 133.50 | 128.50 | 131.00 | 131.00 | 621,682 |
| 2024-08-26 | 132.00 | 133.00 | 128.50 | 131.50 | 131.50 | 628,718 |
| 2024-08-23 | 132.00 | 133.00 | 128.50 | 131.00 | 131.00 | 679,812 |
| 2024-08-22 | 136.50 | 136.50 | 130.50 | 131.00 | 131.00 | 1,189,934 |
| 2024-08-21 | 136.50 | 140.50 | 135.00 | 136.50 | 136.50 | 4,452,656 |
| 2024-08-20 | 126.50 | 136.50 | 125.50 | 136.50 | 136.50 | 5,179,982 |
| 2024-08-19 | 123.00 | 124.50 | 121.00 | 124.50 | 124.50 | 790,516 |
| 2024-08-16 | 122.00 | 124.50 | 120.50 | 121.00 | 121.00 | 874,016 |
| 2024-08-15 | 120.50 | 122.00 | 119.00 | 119.00 | 119.00 | 509,790 |
| 2024-08-14 | 121.00 | 122.00 | 117.50 | 118.50 | 118.50 | 694,015 |
| 2024-08-13 | 123.00 | 123.50 | 115.50 | 119.50 | 119.50 | 1,253,449 |
| 2024-08-12 | 113.50 | 117.50 | 111.50 | 114.50 | 114.50 | 684,034 |
| 2024-08-09 | 107.00 | 113.00 | 107.00 | 111.00 | 111.00 | 425,289 |
| 2024-08-08 | 105.50 | 105.50 | 102.50 | 103.50 | 103.50 | 236,624 |
| 2024-08-07 | 102.00 | 107.00 | 101.50 | 105.50 | 105.50 | 307,183 |
| 2024-08-06 | 102.00 | 103.00 | 96.200 | 102.00 | 102.00 | 634,424 |
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.