SYNergy ScienTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	23.350	23.450	23.250	23.350	23.194	41,000
2024-05-07	23.250	23.400	23.050	23.250	23.095	61,049
2024-05-06	23.450	23.700	23.100	23.300	23.145	79,000
2024-05-03	23.950	23.950	23.350	23.450	23.294	94,003
2024-05-02	24.250	24.250	23.350	23.550	23.393	165,009
2024-04-30	22.850	24.300	22.800	24.050	23.890	377,001
2024-04-29	22.850	22.950	22.650	22.950	22.797	75,008
2024-04-26	22.650	23.000	22.650	22.700	22.549	68,278
2024-04-25	22.950	22.950	22.600	22.700	22.549	61,000
2024-04-24	22.800	23.050	22.750	22.750	22.598	62,011
2024-04-23	22.650	23.100	22.650	22.750	22.598	42,000
2024-04-22	22.650	23.050	22.600	22.600	22.449	91,001
2024-04-19	22.650	22.850	22.200	22.400	22.251	166,001
2024-04-18	22.700	23.250	22.600	22.850	22.698	98,102
2024-04-17	22.500	23.000	22.500	22.700	22.549	115,001
2024-04-16	23.050	23.050	22.350	22.450	22.300	232,500
2024-04-15	23.550	23.550	22.750	23.100	22.946	163,000
2024-04-12	24.050	24.050	23.550	23.550	23.393	173,053
2024-04-11	25.350	25.400	23.800	23.850	23.691	1,041,848
2024-04-10	23.050	24.950	23.050	24.950	24.784	1,268,116
2024-04-09	22.900	22.950	22.600	22.700	22.549	96,001
2024-04-08	22.800	23.200	22.750	22.900	22.747	79,000
2024-04-03	22.800	22.900	22.600	22.650	22.499	48,002
2024-04-02	23.050	23.350	22.950	22.950	22.797	106,001
2024-04-01	22.850	23.000	22.700	23.000	22.847	126,032
2024-03-29	22.550	22.900	22.500	22.500	22.350	36,000
2024-03-28	22.600	22.950	22.500	22.550	22.400	115,051
2024-03-27	22.700	22.850	22.350	22.500	22.350	268,086
2024-03-26	23.000	23.650	22.700	22.800	22.648	146,065
2024-03-25	23.050	23.300	22.950	22.950	22.797	68,008
2024-03-22	22.850	23.300	22.850	23.200	23.045	95,021
2024-03-21	23.000	23.000	22.800	22.850	22.698	100,200
2024-03-20	23.200	23.200	22.750	22.800	22.648	132,424
2024-03-19	23.050	23.450	22.750	22.900	22.747	149,006
2024-03-18	22.700	23.100	22.600	23.050	22.896	90,062
2024-03-15	22.900	23.200	22.650	22.850	22.698	181,036
2024-03-14	23.550	23.550	22.550	22.950	22.797	255,005
2024-03-13	24.250	24.300	23.500	23.550	23.393	399,209
2024-03-12	24.450	24.550	24.100	24.250	24.088	220,004
2024-03-11	24.150	24.450	24.000	24.400	24.237	140,017
2024-03-08	25.000	25.050	24.000	24.000	23.840	369,014
2024-03-07	25.700	25.900	25.050	25.050	24.883	251,198
2024-03-06	25.700	25.900	25.500	25.750	25.578	165,009
2024-03-05	25.900	26.150	25.450	25.550	25.380	248,004
2024-03-04	25.600	26.400	25.550	25.900	25.727	297,011
2024-03-01	25.850	25.900	25.450	25.500	25.330	134,040
2024-02-29	25.300	25.800	25.300	25.750	25.578	213,009
2024-02-27	26.100	26.550	25.350	25.550	25.380	686,003
2024-02-26	25.150	27.500	24.850	26.100	25.926	2,782,513
2024-02-23	25.500	25.800	25.000	25.000	24.833	314,137
2024-02-22	25.450	25.800	25.300	25.350	25.181	206,005
2024-02-21	25.250	25.700	25.250	25.450	25.280	100,007
2024-02-20	26.000	26.000	25.150	25.250	25.082	190,097
2024-02-19	25.500	25.950	25.500	25.750	25.578	149,017
2024-02-16	24.450	25.700	24.450	25.350	25.181	414,005
2024-02-15	24.100	24.750	24.000	24.400	24.237	185,002
2024-02-05	24.850	24.850	24.000	24.200	24.039	315,264
2024-02-02	25.150	25.150	24.700	24.850	24.684	193,003
2024-02-01	25.100	25.300	24.950	25.000	24.833	113,003
2024-01-31	25.500	25.500	25.050	25.100	24.933	83,742

← NewerPage 11 of 21 · 1,217 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.