Scientech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	86.100	87.400	86.000	86.400	84.474	547,074
2023-05-10	89.300	89.300	86.000	86.000	84.083	879,179
2023-05-09	89.200	90.100	88.500	89.300	87.309	416,436
2023-05-08	91.000	91.500	88.600	89.900	87.896	787,926
2023-05-05	89.200	91.200	89.200	91.000	88.972	353,772
2023-05-04	90.600	91.000	89.200	89.800	87.798	345,725
2023-05-03	91.000	92.000	90.500	90.600	88.580	294,266
2023-05-02	90.200	92.300	90.100	91.300	89.265	732,754
2023-04-28	91.900	92.000	89.800	90.000	87.994	830,302
2023-04-27	88.900	91.700	88.300	91.400	89.363	1,495,313
2023-04-26	88.100	89.300	85.500	88.900	86.918	904,483
2023-04-25	90.200	90.200	87.000	88.300	86.332	1,131,251
2023-04-24	85.500	87.900	83.900	87.800	85.843	850,964
2023-04-21	87.700	90.800	85.300	85.500	83.594	2,083,038
2023-04-20	87.800	88.200	86.100	87.100	85.159	634,116
2023-04-19	87.600	88.400	87.100	87.800	85.843	463,029
2023-04-18	88.000	88.400	87.400	87.700	85.745	405,200
2023-04-17	86.700	87.800	86.500	87.600	85.647	661,352
2023-04-14	86.000	87.200	85.800	86.000	84.083	364,909
2023-04-13	86.100	86.600	85.500	85.700	83.790	529,749
2023-04-12	87.400	87.400	86.100	86.600	84.670	507,023
2023-04-11	85.600	87.300	85.500	86.700	84.767	1,754,906
2023-04-10	85.500	85.800	84.100	84.200	82.323	345,611
2023-04-07	84.800	85.200	84.600	84.800	82.910	345,069
2023-04-06	84.000	85.200	83.800	84.700	82.812	550,954
2023-03-31	85.400	85.500	84.000	84.500	82.616	621,475
2023-03-30	84.800	85.300	83.400	84.900	83.008	1,448,441
2023-03-29	81.900	83.900	81.900	83.900	82.030	922,606
2023-03-28	82.600	82.600	80.300	81.000	79.194	567,605
2023-03-27	84.100	84.400	82.600	82.600	80.759	319,675
2023-03-24	84.300	85.000	83.800	83.900	82.030	678,821
2023-03-23	82.500	83.900	82.100	83.600	81.737	496,912
2023-03-22	82.600	84.200	82.400	82.500	80.661	849,318
2023-03-21	82.400	82.600	81.800	82.100	80.270	309,474
2023-03-20	81.500	81.900	80.800	81.800	79.977	278,640
2023-03-17	82.600	82.700	81.200	81.400	79.586	415,914
2023-03-16	81.400	82.000	79.800	80.600	78.803	735,246
2023-03-15	81.000	83.100	80.900	82.200	80.368	1,295,873
2023-03-14	80.100	82.000	79.600	80.200	78.412	621,469
2023-03-13	80.000	81.000	78.000	80.500	78.706	890,892
2023-03-10	83.400	83.400	79.500	79.500	77.728	2,395,118
2023-03-09	80.200	80.400	78.400	78.800	77.044	264,874
2023-03-08	78.500	79.900	78.200	79.900	78.119	569,360
2023-03-07	79.500	79.500	78.500	79.000	77.239	253,248
2023-03-06	78.500	79.700	78.000	78.900	77.141	749,532
2023-03-03	78.500	78.700	77.800	77.800	76.066	171,521
2023-03-02	78.100	78.600	77.700	78.100	76.359	294,530
2023-03-01	76.500	78.400	76.500	77.800	76.066	355,556
2023-02-24	78.600	78.600	76.500	76.500	74.795	329,663
2023-02-23	78.900	78.900	77.800	78.100	76.359	267,775
2023-02-22	78.000	79.000	76.700	78.500	76.750	811,432
2023-02-21	77.800	78.700	77.100	77.900	76.164	788,938
2023-02-20	76.800	77.500	76.700	77.000	75.284	331,131
2023-02-17	75.400	76.600	74.800	76.300	74.599	264,283
2023-02-16	74.900	76.400	74.300	75.900	74.208	342,186
2023-02-15	75.300	75.700	74.200	74.400	72.742	425,827
2023-02-14	77.200	77.200	75.800	75.800	74.110	265,840
2023-02-13	76.500	77.800	76.100	76.600	74.893	635,256
2023-02-10	75.800	76.800	75.600	76.100	74.404	663,483
2023-02-09	75.000	75.400	74.600	74.900	73.230	220,457

← NewerPage 15 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.