Scientech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	75.000	75.400	74.600	74.900	73.230	220,457
2023-02-08	75.500	76.100	75.300	75.300	73.622	228,133
2023-02-07	75.300	75.400	74.500	75.200	73.524	138,256
2023-02-06	76.000	76.000	74.500	75.000	73.328	224,382
2023-02-03	77.000	77.000	76.100	76.100	74.404	326,975
2023-02-02	76.800	77.400	76.300	76.800	75.088	461,951
2023-02-01	75.600	76.000	75.200	76.000	74.306	318,394
2023-01-31	75.600	76.100	74.800	75.100	73.426	275,403
2023-01-30	73.800	75.500	73.800	75.200	73.524	458,193
2023-01-17	72.900	73.100	72.600	72.800	71.177	157,607
2023-01-16	72.600	73.000	72.000	72.600	70.982	162,683
2023-01-13	74.100	75.000	72.500	72.600	70.982	368,468
2023-01-12	75.000	75.000	73.000	73.000	71.373	268,797
2023-01-11	75.300	75.900	74.600	74.700	73.035	427,820
2023-01-10	73.800	76.400	73.600	74.500	72.839	833,401
2023-01-09	74.200	75.300	73.800	74.200	72.546	223,704
2023-01-06	72.600	73.500	72.500	73.500	71.862	248,508
2023-01-05	73.000	73.900	72.900	72.900	71.275	169,235
2023-01-04	73.300	73.300	72.200	72.800	71.177	141,282
2023-01-03	72.100	72.900	71.500	72.700	71.079	152,465
2022-12-30	73.000	73.400	72.000	72.000	70.395	236,712
2022-12-29	70.800	72.200	70.000	71.900	70.297	220,239
2022-12-28	71.700	72.000	70.600	70.800	69.222	203,366
2022-12-27	71.900	73.300	71.900	72.000	70.395	155,798
2022-12-26	72.600	72.600	71.600	71.600	70.004	117,418
2022-12-23	71.300	72.600	70.500	72.600	70.982	200,734
2022-12-22	72.200	72.600	71.600	71.700	70.102	112,315
2022-12-21	71.400	72.200	71.200	71.200	69.613	167,647
2022-12-20	73.000	74.100	71.000	71.000	69.417	331,839
2022-12-19	74.600	74.600	73.000	73.000	71.373	277,278
2022-12-16	75.400	75.700	74.600	74.800	73.133	282,992
2022-12-15	76.900	77.500	76.500	76.700	74.990	232,261
2022-12-14	77.100	77.100	76.300	76.900	75.186	294,876
2022-12-13	76.500	77.500	75.800	75.900	74.208	335,553
2022-12-12	75.600	76.400	75.600	75.800	74.110	246,059
2022-12-09	76.900	77.800	75.000	75.500	73.817	361,222
2022-12-08	76.000	76.700	73.900	76.300	74.599	594,412
2022-12-07	78.200	80.900	76.000	76.000	74.306	2,266,488
2022-12-06	79.300	80.300	77.100	77.200	75.479	922,582
2022-12-05	76.600	81.400	76.500	80.000	78.217	2,555,654
2022-12-02	74.200	76.400	74.200	76.000	74.306	715,719
2022-12-01	74.800	75.100	74.100	74.200	72.546	811,004
2022-11-30	72.100	73.800	72.000	73.600	71.959	383,832
2022-11-29	72.100	72.500	71.600	72.100	70.493	162,336
2022-11-28	72.000	72.700	70.800	72.100	70.493	173,009
2022-11-25	73.300	73.300	72.000	72.000	70.395	341,767
2022-11-24	72.300	73.400	72.200	73.300	71.666	322,330
2022-11-23	73.200	73.700	72.200	72.200	70.591	398,169
2022-11-22	71.500	72.500	71.500	72.000	70.395	219,489
2022-11-21	73.100	73.500	72.600	72.800	71.177	353,038
2022-11-18	73.400	74.300	72.400	72.800	71.177	838,264
2022-11-17	72.500	73.200	71.600	72.800	71.177	514,673
2022-11-16	73.000	74.600	72.000	72.300	70.688	1,554,270
2022-11-15	70.100	73.800	70.100	72.500	70.884	2,632,276
2022-11-14	68.900	69.700	68.600	69.000	67.462	301,274
2022-11-11	71.600	71.900	68.500	68.500	66.973	714,588
2022-11-10	69.100	70.000	68.400	68.500	66.973	533,200
2022-11-09	68.300	69.200	68.200	69.100	67.560	583,321
2022-11-08	68.300	69.500	67.200	67.200	65.702	449,350
2022-11-07	66.500	68.000	66.400	67.500	65.995	683,500

← NewerPage 16 of 21 · 1,222 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.