Scientech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	66.400	67.600	65.200	65.700	64.236	514,959
2022-11-03	63.600	66.000	63.300	66.000	64.529	498,366
2022-11-02	64.100	65.500	64.100	64.400	62.965	331,255
2022-11-01	63.100	63.700	62.700	63.500	62.085	276,050
2022-10-31	62.400	63.000	62.200	62.600	61.205	207,446
2022-10-28	63.000	63.200	61.500	61.500	60.129	254,805
2022-10-27	62.600	63.600	62.300	63.200	61.791	286,626
2022-10-26	63.000	63.400	61.900	62.000	60.618	195,725
2022-10-25	64.000	64.000	62.200	62.200	60.814	197,327
2022-10-24	63.300	64.400	63.300	63.600	62.182	230,047
2022-10-21	63.500	63.500	62.000	62.000	60.618	210,843
2022-10-20	64.000	64.000	62.100	63.300	61.889	230,908
2022-10-19	65.100	66.500	63.900	63.900	62.476	236,141
2022-10-18	64.900	65.600	64.000	65.100	63.649	269,145
2022-10-17	63.500	63.800	61.000	63.800	62.378	414,660
2022-10-14	63.500	65.900	63.500	64.600	63.160	328,897
2022-10-13	66.000	66.000	62.000	62.000	60.618	710,909
2022-10-12	65.500	66.900	64.700	65.800	64.333	282,802
2022-10-11	67.900	68.100	65.400	66.000	64.529	506,996
2022-10-07	70.100	70.700	69.600	69.700	68.146	182,550
2022-10-06	70.900	71.300	70.400	71.000	69.417	292,601
2022-10-05	71.000	72.000	70.000	70.100	68.537	482,780
2022-10-04	69.000	69.700	68.400	69.500	67.951	302,309
2022-10-03	67.700	68.500	66.800	67.400	65.898	288,970
2022-09-30	66.300	68.300	64.600	68.300	66.778	474,340
2022-09-29	66.900	68.000	66.500	66.800	65.311	368,094
2022-09-28	70.800	70.800	65.800	65.800	64.333	837,386
2022-09-27	70.400	70.800	69.100	70.800	69.222	416,714
2022-09-26	73.600	73.800	69.500	70.000	68.440	846,883
2022-09-23	77.500	78.400	74.900	74.900	73.230	542,291
2022-09-22	76.100	77.800	76.100	77.600	75.870	223,210
2022-09-21	78.700	78.700	77.100	77.300	75.577	261,045
2022-09-20	78.300	78.900	78.100	78.900	77.141	202,755
2022-09-19	79.100	80.000	77.200	77.800	76.066	488,469
2022-09-16	80.800	81.900	79.000	79.000	77.239	700,729
2022-09-15	83.200	84.200	81.400	81.400	79.586	1,690,993
2022-09-14	78.900	82.100	78.500	81.500	79.683	732,164
2022-09-13	80.800	81.500	80.300	81.000	79.194	537,108
2022-09-12	79.300	80.500	79.000	79.900	78.119	525,057
2022-09-08	76.700	77.900	76.400	77.600	75.870	490,445
2022-09-07	76.100	77.200	75.700	76.100	74.404	491,960
2022-09-06	79.700	80.400	77.000	77.400	75.675	765,098
2022-09-05	82.500	82.800	79.300	79.300	77.532	788,968
2022-09-02	83.000	83.300	82.000	82.000	80.172	684,668
2022-09-01	86.000	86.400	83.000	83.000	81.150	2,246,561
2022-08-31	82.900	84.700	82.000	84.200	82.323	1,081,096
2022-08-30	83.900	83.900	83.000	83.500	81.639	719,562
2022-08-29	83.000	83.400	81.300	82.500	80.661	933,618
2022-08-26	85.300	86.900	84.400	84.600	82.714	1,629,013
2022-08-25	88.200	89.100	84.100	84.400	82.519	4,040,575
2022-08-24	83.500	83.900	82.500	83.300	81.443	1,189,833
2022-08-23	80.000	82.500	80.000	82.400	80.563	1,023,018
2022-08-22	83.500	84.700	81.500	82.000	80.172	2,044,522
2022-08-19	82.100	88.900	81.500	83.700	81.834	8,002,984
2022-08-18	79.500	84.400	79.100	81.900	80.074	7,117,348
2022-08-17	77.000	79.600	76.100	79.300	77.532	3,414,566
2022-08-16	73.400	75.700	73.400	75.300	73.622	844,704
2022-08-15	72.800	74.000	72.700	73.700	72.057	311,934
2022-08-12	72.400	72.800	71.900	72.500	70.884	139,111
2022-08-11	72.500	73.200	72.000	72.000	70.395	530,450

← NewerPage 17 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.