Scientech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 345.00 | 354.00 | 345.00 | 350.00 | 350.00 | 710,724 |
| 2025-02-04 | 348.00 | 349.00 | 334.50 | 345.00 | 345.00 | 1,234,579 |
| 2025-02-03 | 349.00 | 354.50 | 340.00 | 346.00 | 346.00 | 1,546,198 |
| 2025-01-22 | 382.00 | 383.00 | 376.50 | 377.00 | 377.00 | 772,455 |
| 2025-01-21 | 374.00 | 379.00 | 372.50 | 376.00 | 376.00 | 719,640 |
| 2025-01-20 | 372.00 | 376.50 | 368.00 | 375.50 | 375.50 | 1,000,272 |
| 2025-01-17 | 385.00 | 387.00 | 367.00 | 371.50 | 371.50 | 2,924,523 |
| 2025-01-16 | 358.00 | 379.00 | 357.50 | 378.00 | 378.00 | 2,771,708 |
| 2025-01-15 | 359.00 | 363.50 | 350.50 | 351.00 | 351.00 | 1,230,414 |
| 2025-01-14 | 359.00 | 366.00 | 354.00 | 361.50 | 361.50 | 1,370,780 |
| 2025-01-13 | 372.00 | 376.50 | 355.00 | 355.00 | 355.00 | 2,282,535 |
| 2025-01-10 | 383.00 | 383.50 | 373.00 | 373.50 | 373.50 | 2,252,432 |
| 2025-01-09 | 395.50 | 404.50 | 387.00 | 387.00 | 387.00 | 1,392,459 |
| 2025-01-08 | 400.00 | 401.50 | 395.50 | 396.00 | 396.00 | 1,113,887 |
| 2025-01-07 | 395.00 | 408.00 | 395.00 | 405.00 | 405.00 | 2,561,433 |
| 2025-01-06 | 390.00 | 394.00 | 387.00 | 392.50 | 392.50 | 964,120 |
| 2025-01-03 | 391.00 | 399.00 | 385.00 | 385.00 | 385.00 | 1,440,494 |
| 2025-01-02 | 396.50 | 399.00 | 389.50 | 389.50 | 389.50 | 832,431 |
| 2024-12-31 | 393.00 | 395.50 | 388.00 | 395.50 | 395.50 | 806,367 |
| 2024-12-30 | 392.50 | 407.00 | 392.00 | 394.00 | 394.00 | 2,025,199 |
| 2024-12-27 | 403.00 | 404.00 | 389.00 | 390.50 | 390.50 | 1,740,791 |
| 2024-12-26 | 404.50 | 405.00 | 400.00 | 403.00 | 403.00 | 707,959 |
| 2024-12-25 | 403.00 | 412.00 | 400.00 | 403.00 | 403.00 | 1,099,424 |
| 2024-12-24 | 407.00 | 409.50 | 399.00 | 401.00 | 401.00 | 956,873 |
| 2024-12-23 | 408.00 | 410.00 | 400.50 | 403.00 | 403.00 | 1,030,754 |
| 2024-12-20 | 411.00 | 416.50 | 405.00 | 405.00 | 405.00 | 1,097,668 |
| 2024-12-19 | 409.00 | 414.00 | 409.00 | 411.50 | 411.50 | 1,004,802 |
| 2024-12-18 | 423.00 | 423.50 | 406.00 | 419.00 | 419.00 | 2,025,351 |
| 2024-12-17 | 409.00 | 422.50 | 409.00 | 421.50 | 421.50 | 1,462,380 |
| 2024-12-16 | 415.00 | 421.00 | 407.50 | 407.50 | 407.50 | 1,456,578 |
| 2024-12-13 | 418.00 | 424.00 | 411.00 | 413.00 | 413.00 | 1,677,528 |
| 2024-12-12 | 431.00 | 432.00 | 416.50 | 418.00 | 418.00 | 1,673,843 |
| 2024-12-11 | 433.50 | 439.00 | 424.50 | 426.00 | 426.00 | 1,388,725 |
| 2024-12-10 | 443.50 | 454.00 | 437.00 | 437.00 | 437.00 | 3,188,297 |
| 2024-12-09 | 448.00 | 452.00 | 437.00 | 439.00 | 439.00 | 1,364,355 |
| 2024-12-06 | 453.00 | 453.50 | 444.50 | 444.50 | 444.50 | 1,206,113 |
| 2024-12-05 | 453.00 | 456.00 | 446.50 | 448.50 | 448.50 | 2,514,428 |
| 2024-12-04 | 439.50 | 446.50 | 436.50 | 446.00 | 446.00 | 1,624,109 |
| 2024-12-03 | 445.00 | 447.00 | 434.00 | 437.00 | 437.00 | 2,986,400 |
| 2024-12-02 | 421.00 | 439.50 | 417.50 | 439.00 | 439.00 | 2,914,694 |
| 2024-11-29 | 405.00 | 415.50 | 403.00 | 415.00 | 415.00 | 986,596 |
| 2024-11-28 | 416.00 | 418.00 | 403.00 | 409.50 | 409.50 | 1,438,670 |
| 2024-11-27 | 426.00 | 431.00 | 414.50 | 414.50 | 414.50 | 1,548,501 |
| 2024-11-26 | 425.50 | 429.00 | 418.50 | 425.00 | 425.00 | 1,213,295 |
| 2024-11-25 | 436.50 | 441.00 | 426.00 | 427.00 | 427.00 | 1,549,941 |
| 2024-11-22 | 439.00 | 446.00 | 430.50 | 432.50 | 432.50 | 2,491,396 |
| 2024-11-21 | 430.00 | 439.00 | 430.00 | 432.00 | 432.00 | 1,317,792 |
| 2024-11-20 | 434.00 | 443.50 | 430.00 | 433.50 | 433.50 | 2,181,996 |
| 2024-11-19 | 418.00 | 435.00 | 418.00 | 432.50 | 432.50 | 2,519,098 |
| 2024-11-18 | 434.50 | 437.50 | 414.00 | 414.50 | 414.50 | 2,921,860 |
| 2024-11-15 | 445.00 | 452.00 | 429.50 | 436.00 | 436.00 | 2,775,516 |
| 2024-11-14 | 452.00 | 456.00 | 443.00 | 443.50 | 443.50 | 2,785,211 |
| 2024-11-13 | 461.00 | 475.00 | 450.00 | 450.00 | 450.00 | 6,499,636 |
| 2024-11-12 | 459.00 | 470.00 | 450.00 | 463.50 | 463.50 | 2,728,493 |
| 2024-11-11 | 461.00 | 467.00 | 457.00 | 463.00 | 463.00 | 1,853,111 |
| 2024-11-08 | 464.50 | 470.00 | 459.00 | 465.50 | 465.50 | 2,214,804 |
| 2024-11-07 | 456.50 | 467.50 | 454.00 | 459.00 | 459.00 | 2,289,128 |
| 2024-11-06 | 458.00 | 466.00 | 452.00 | 455.00 | 455.00 | 2,650,840 |
| 2024-11-05 | 464.50 | 468.00 | 454.00 | 454.00 | 454.00 | 3,458,669 |
| 2024-11-04 | 460.00 | 463.50 | 452.00 | 458.00 | 458.00 | 2,370,219 |
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.