SYNergy ScienTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	23.500	23.500	22.900	23.000	22.847	119,006
2024-08-01	23.700	23.950	23.400	23.850	23.691	73,000
2024-07-31	23.200	23.300	22.950	23.300	23.145	84,001
2024-07-30	23.100	23.450	22.850	23.400	23.244	143,000
2024-07-29	24.250	24.250	23.300	23.300	23.145	156,000
2024-07-26	24.300	24.300	23.700	24.050	23.890	94,043
2024-07-23	24.250	24.650	24.100	24.300	24.138	84,000
2024-07-22	24.950	24.950	23.900	24.100	23.939	153,022
2024-07-19	25.450	25.450	24.900	24.900	24.734	140,001
2024-07-18	25.850	25.850	25.450	25.500	25.330	121,006
2024-07-17	26.050	26.500	25.750	25.850	25.678	143,000
2024-07-16	25.600	25.950	25.600	25.750	25.578	44,001
2024-07-15	26.550	26.550	25.500	25.700	25.529	251,101
2024-07-12	27.150	27.150	26.550	26.550	26.373	123,094
2024-07-11	27.350	27.350	26.600	27.000	26.820	180,110
2024-07-10	26.250	27.300	26.250	26.950	26.770	411,001
2024-07-09	26.600	26.850	26.100	26.250	26.075	246,000
2024-07-08	26.650	26.800	26.350	26.600	26.423	225,000
2024-07-05	26.850	27.050	26.600	26.600	26.423	341,000
2024-07-04	26.950	27.050	26.500	26.800	26.621	226,001
2024-07-03	26.600	26.950	26.550	26.750	26.572	133,000
2024-07-02	27.000	27.000	26.500	26.650	26.472	173,000
2024-07-01	27.050	27.250	26.600	26.600	26.423	209,010
2024-06-28	26.800	27.300	26.600	27.050	26.870	226,001
2024-06-27	26.750	26.850	26.500	26.650	26.472	174,001
2024-06-26	26.650	26.950	26.650	26.750	26.572	291,001
2024-06-25	26.650	26.650	25.850	26.600	26.423	232,001
2024-06-24	26.000	26.750	25.500	26.300	26.125	327,003
2024-06-21	26.350	26.800	26.000	26.050	25.876	407,008
2024-06-20	26.400	26.500	26.000	26.400	26.224	239,001
2024-06-19	26.550	26.950	26.100	26.300	26.125	430,023
2024-06-18	25.400	26.750	25.400	26.550	26.373	1,012,191
2024-06-17	24.900	25.500	24.900	25.250	25.082	187,000
2024-06-14	24.800	24.950	24.750	24.850	24.684	71,000
2024-06-13	24.900	25.300	24.750	24.750	24.585	107,001
2024-06-12	25.000	25.000	24.800	24.900	24.734	66,001
2024-06-11	25.250	25.500	24.950	25.000	24.833	190,027
2024-06-07	24.600	25.700	24.500	25.250	25.082	215,000
2024-06-06	25.000	25.050	24.650	24.750	24.585	90,000
2024-06-05	25.150	25.350	25.100	25.100	24.933	137,000
2024-06-04	24.700	25.350	24.700	24.950	24.784	203,001
2024-06-03	25.000	25.000	24.600	24.700	24.535	82,000
2024-05-31	24.600	24.900	24.600	24.900	24.734	78,001
2024-05-30	25.100	25.100	24.600	24.600	24.436	120,002
2024-05-29	25.400	25.400	25.000	25.150	24.982	203,000
2024-05-28	24.650	25.550	24.650	25.400	25.231	461,060
2024-05-27	24.050	25.450	24.050	24.550	24.386	522,351
2024-05-24	23.800	23.900	23.450	23.850	23.691	105,001
2024-05-23	24.500	24.600	23.850	23.850	23.691	133,001
2024-05-22	23.950	24.750	23.950	24.350	24.188	389,001
2024-05-21	23.950	23.950	23.600	23.800	23.641	87,001
2024-05-20	23.750	24.000	23.600	23.800	23.641	80,000
2024-05-17	24.000	24.200	23.600	23.700	23.542	119,047
2024-05-16	24.100	24.350	24.000	24.000	23.840	111,000
2024-05-15	24.250	24.400	24.100	24.100	23.939	103,001
2024-05-14	23.850	24.400	23.850	24.250	24.088	214,021
2024-05-13	24.250	24.250	23.800	23.850	23.691	64,005
2024-05-10	24.000	24.600	23.700	23.850	23.691	158,001
2024-05-09	23.600	24.100	23.450	24.050	23.890	236,060
2024-05-08	23.350	23.450	23.250	23.350	23.194	41,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-24	0.3000 TWD
2021-07-29	0.3000 TWD
2020-07-23	1.0000 TWD
2019-07-25	1.2036 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.