Scientech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	252.00	259.50	241.50	257.00	257.00	23,107,229
2023-08-07	232.50	245.50	228.00	245.50	245.50	22,478,291
2023-08-04	210.50	223.50	205.00	223.50	223.50	15,578,611
2023-08-02	222.00	228.00	202.50	203.50	203.50	15,602,124
2023-08-01	255.00	263.50	225.00	225.00	225.00	20,050,310
2023-07-31	259.00	266.50	232.50	249.50	249.50	24,722,076
2023-07-28	227.00	242.50	222.50	242.50	242.50	14,051,810
2023-07-27	224.00	226.50	213.50	220.50	220.50	13,797,693
2023-07-26	219.00	226.50	215.00	217.00	217.00	23,645,302
2023-07-25	197.50	212.00	196.00	212.00	212.00	15,825,448
2023-07-24	190.00	193.00	184.50	193.00	193.00	7,721,842
2023-07-21	184.00	198.50	183.00	188.50	188.50	18,961,693
2023-07-20	177.50	191.00	175.00	190.00	190.00	12,205,106
2023-07-19	182.00	184.50	173.00	174.00	174.00	6,769,515
2023-07-18	189.00	193.50	176.00	179.00	179.00	11,652,693
2023-07-17	182.00	197.50	181.50	186.50	186.50	21,818,638
2023-07-14	173.00	180.50	168.00	180.50	180.50	16,204,962
2023-07-13	168.00	172.00	164.50	164.50	164.50	8,756,417
2023-07-12	170.00	179.50	162.00	164.00	164.00	14,970,875
2023-07-11	165.50	171.00	164.00	166.00	166.00	8,960,317
2023-07-10	160.50	164.50	158.50	162.00	162.00	3,281,836
2023-07-07	160.00	167.00	157.50	160.00	160.00	8,871,857
2023-07-06	158.00	168.00	156.00	162.00	162.00	9,621,306
2023-07-05	169.50	169.50	158.00	160.50	160.50	9,976,727
2023-07-04	158.50	169.50	158.50	169.50	169.50	14,791,227
2023-07-03	153.50	155.50	150.00	154.50	154.50	3,920,916
2023-06-30	148.00	154.00	146.00	154.00	154.00	3,962,555
2023-06-29	147.50	149.50	145.50	148.00	148.00	2,715,645
2023-06-28	154.00	155.00	144.50	146.00	146.00	4,699,715
2023-06-27	155.00	157.00	146.50	152.50	152.50	4,238,309
2023-06-26	157.00	160.00	152.50	155.00	155.00	3,296,036
2023-06-21	157.00	163.00	155.00	158.00	158.00	3,588,979
2023-06-20	160.00	165.50	156.00	157.50	157.50	5,735,118
2023-06-19	157.00	160.50	152.00	157.00	157.00	4,429,718
2023-06-16	160.00	163.50	157.00	161.50	157.90	4,748,524
2023-06-15	160.00	165.00	157.50	158.00	154.48	6,556,235
2023-06-14	165.00	171.50	157.00	157.50	153.99	15,756,499
2023-06-13	154.00	162.00	153.50	162.00	158.39	5,681,870
2023-06-12	149.00	151.00	142.00	147.50	144.21	6,649,449
2023-06-09	149.50	151.00	144.50	150.00	146.66	12,516,011
2023-06-08	143.00	147.50	138.00	144.00	140.79	19,037,775
2023-06-07	131.00	134.50	131.00	134.50	131.50	4,478,700
2023-06-06	116.00	124.50	114.00	122.50	119.77	12,202,754
2023-06-05	113.00	118.50	112.50	114.00	111.46	6,424,604
2023-06-02	113.00	115.50	109.50	112.00	109.50	5,827,669
2023-06-01	105.50	113.50	104.50	112.00	109.50	4,485,394
2023-05-31	108.00	108.50	104.00	105.00	102.66	3,854,757
2023-05-30	104.00	113.00	104.00	108.00	105.59	9,399,964
2023-05-29	107.00	108.00	102.50	103.00	100.70	3,309,149
2023-05-26	107.00	107.50	100.50	104.50	102.17	5,014,847
2023-05-25	97.800	106.00	97.200	104.50	102.17	3,770,306
2023-05-24	98.200	98.900	94.800	97.200	95.033	1,385,701
2023-05-23	102.50	102.50	98.400	99.500	97.282	1,089,805
2023-05-22	101.00	102.00	99.900	100.00	97.771	935,639
2023-05-19	101.00	104.00	97.500	99.900	97.673	4,635,691
2023-05-18	95.400	98.500	95.400	97.200	95.033	2,893,789
2023-05-17	90.200	95.000	90.200	94.400	92.296	2,595,433
2023-05-16	88.900	90.800	88.700	90.100	88.092	603,518
2023-05-15	87.500	88.900	87.400	88.300	86.332	394,464
2023-05-12	86.100	88.200	86.100	87.700	85.745	379,603

← NewerPage 14 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	3.6000 TWD
2022-06-23	2.5000 TWD
2021-06-28	1.8500 TWD
2020-06-23	2.0000 TWD
2019-07-23	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.