Scientech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	71.000	71.700	71.000	71.100	69.515	179,317
2022-08-09	71.900	72.500	70.900	71.500	69.906	270,882
2022-08-08	70.900	72.000	70.500	71.600	70.004	259,292
2022-08-05	70.500	72.000	70.500	71.600	70.004	377,121
2022-08-04	70.000	70.900	68.100	70.000	68.440	324,475
2022-08-03	70.500	71.000	68.900	69.500	67.951	277,066
2022-08-02	71.200	71.400	70.000	70.400	68.831	475,237
2022-08-01	72.200	72.800	71.500	72.500	70.884	196,502
2022-07-29	72.800	73.500	72.200	72.200	70.591	262,823
2022-07-28	74.700	74.800	72.100	72.100	70.493	364,644
2022-07-27	72.400	73.700	72.100	73.700	72.057	282,551
2022-07-26	73.300	73.500	72.200	72.200	70.591	246,936
2022-07-25	74.100	74.100	73.200	74.100	72.448	163,979
2022-07-22	75.800	76.100	73.600	74.100	72.448	555,823
2022-07-21	75.700	75.800	74.500	75.000	73.328	494,793
2022-07-20	74.800	76.200	74.000	74.300	72.644	705,987
2022-07-19	73.900	74.600	73.500	73.500	71.862	463,474
2022-07-18	75.400	76.200	74.500	74.700	73.035	1,347,719
2022-07-15	72.000	75.800	71.100	74.600	72.937	1,963,954
2022-07-14	69.000	71.600	68.500	71.100	69.515	540,387
2022-07-13	68.500	69.300	68.100	68.800	67.266	370,068
2022-07-12	68.800	68.800	66.000	66.200	64.724	348,376
2022-07-11	68.800	70.700	68.800	69.300	67.755	554,788
2022-07-08	67.900	69.600	67.400	68.300	66.778	530,199
2022-07-07	63.900	67.100	63.900	66.600	65.115	730,646
2022-07-06	66.900	67.300	63.500	63.600	62.182	730,579
2022-07-05	68.000	68.400	65.200	67.500	65.995	391,652
2022-07-04	67.100	68.500	66.000	66.200	64.724	482,005
2022-07-01	70.600	71.500	67.000	67.100	65.604	925,210
2022-06-30	74.200	74.800	71.000	71.000	69.417	730,979
2022-06-29	76.200	76.200	73.800	74.900	73.230	513,504
2022-06-28	78.000	78.300	75.700	76.200	74.501	497,825
2022-06-27	76.200	78.100	75.800	77.700	75.968	613,078
2022-06-24	76.500	77.400	74.700	74.700	73.035	620,672
2022-06-23	76.800	77.600	74.900	75.600	73.915	930,043
2022-06-22	85.000	85.000	78.200	78.600	74.404	1,162,343
2022-06-21	82.800	83.900	81.500	83.500	79.042	588,910
2022-06-20	88.400	88.400	81.000	81.000	76.676	1,105,241
2022-06-17	86.300	88.100	86.000	87.000	82.355	1,254,977
2022-06-16	91.400	93.700	86.500	86.500	81.882	4,143,118
2022-06-15	92.200	93.100	90.300	90.500	85.668	1,381,251
2022-06-14	90.200	91.500	88.200	91.500	86.615	1,371,096
2022-06-13	90.400	92.300	90.100	90.200	85.384	1,447,291
2022-06-10	91.000	92.100	90.500	91.600	86.710	1,572,048
2022-06-09	92.000	92.500	91.000	91.100	86.236	1,598,700
2022-06-08	90.700	91.700	90.700	91.000	86.142	1,093,948
2022-06-07	89.100	90.600	89.000	89.900	85.100	501,493
2022-06-06	90.300	91.100	89.400	89.500	84.722	555,522
2022-06-02	91.100	92.000	90.200	90.900	86.047	997,229
2022-06-01	89.900	91.900	89.100	91.100	86.236	2,457,654
2022-05-31	91.500	91.800	89.600	89.600	84.816	1,845,164
2022-05-30	92.000	92.700	90.400	91.000	86.142	4,726,511
2022-05-27	86.200	89.900	85.900	89.700	84.911	2,352,211
2022-05-26	87.900	89.300	85.600	85.600	81.030	1,698,922
2022-05-25	85.000	88.100	84.300	86.700	82.071	1,728,032
2022-05-24	86.200	86.300	84.200	84.300	79.799	413,811
2022-05-23	85.300	86.100	84.400	85.100	80.557	455,452
2022-05-20	84.600	85.600	83.800	84.200	79.705	469,065
2022-05-19	82.100	85.100	81.900	84.800	80.273	727,846
2022-05-18	85.100	85.800	83.200	83.800	79.326	651,821

← NewerPage 18 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.