SYNergy ScienTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.200	27.900	26.900	27.000	27.000	238,000
2026-07-23	27.950	28.050	27.200	27.400	27.400	113,026
2026-07-22	27.550	27.950	27.500	27.700	27.700	182,000
2026-07-21	27.100	27.800	26.900	27.450	27.450	167,001
2026-07-20	27.200	27.800	25.850	26.550	26.550	383,101
2026-07-17	28.600	28.600	27.300	27.300	27.300	489,074
2026-07-16	29.150	29.450	28.700	28.950	28.950	181,000
2026-07-15	29.200	29.400	29.000	29.150	29.150	151,031
2026-07-14	30.250	30.250	28.050	29.250	29.250	455,000
2026-07-13	29.650	30.500	29.100	29.600	29.600	300,070
2026-07-10	29.800	29.800	29.800	29.800	29.800	0
2026-07-09	30.500	30.500	29.600	29.800	29.800	215,070
2026-07-08	30.400	31.950	29.550	29.800	29.800	1,131,000
2026-07-07	32.150	32.450	29.750	30.100	30.100	860,094
2026-07-06	30.800	32.500	30.750	31.800	31.800	1,168,500
2026-07-03	29.950	30.800	29.650	30.400	30.400	526,000
2026-07-02	28.800	29.550	28.650	29.450	29.450	357,100
2026-07-01	29.400	29.650	28.700	29.100	29.100	266,002
2026-06-30	28.450	29.400	28.450	29.400	29.400	310,300
2026-06-29	28.100	28.700	27.950	28.100	28.100	219,011
2026-06-26	29.050	29.050	27.900	27.900	27.900	653,357
2026-06-25	30.400	30.400	29.050	29.050	29.050	496,436
2026-06-24	30.250	30.400	29.750	29.900	29.900	433,359
2026-06-23	31.650	31.700	30.400	30.650	30.650	456,002
2026-06-22	31.500	31.750	30.850	31.450	31.450	558,013
2026-06-18	30.600	31.200	30.600	30.900	30.900	412,022
2026-06-17	30.150	30.700	30.000	30.500	30.500	390,000
2026-06-16	31.250	31.300	30.000	30.300	30.300	532,545
2026-06-15	31.000	31.800	31.000	31.250	31.250	406,015
2026-06-12	31.100	31.100	30.500	30.700	30.700	399,000
2026-06-11	30.550	30.900	29.900	30.150	30.150	484,049
2026-06-10	32.400	32.800	30.750	30.950	30.950	726,284
2026-06-09	33.100	33.350	32.200	32.900	32.900	869,009
2026-06-08	29.950	32.800	29.950	32.450	32.450	1,075,041
2026-06-05	33.800	34.550	32.700	33.200	33.200	1,473,500
2026-06-04	34.100	35.200	33.550	34.050	34.050	2,727,618
2026-06-03	33.600	34.200	32.700	33.400	33.400	1,631,857
2026-06-02	34.750	34.750	32.800	33.100	33.100	1,530,300
2026-06-01	32.800	34.500	32.600	34.350	34.350	2,448,936
2026-05-29	32.400	33.300	32.000	32.300	32.300	1,133,080
2026-05-28	31.750	33.900	31.700	32.300	32.300	2,184,278
2026-05-27	32.800	33.200	31.700	31.700	31.700	1,072,000
2026-05-26	33.250	34.350	32.200	32.650	32.650	1,169,248
2026-05-25	33.300	34.650	33.250	33.250	33.250	2,412,009
2026-05-22	31.850	33.300	31.400	33.000	33.000	1,875,211
2026-05-21	32.350	32.850	31.700	31.850	31.850	1,774,006
2026-05-20	30.400	32.850	30.400	32.200	32.200	2,829,208
2026-05-19	30.700	30.800	29.800	30.250	30.250	566,000
2026-05-18	31.100	31.100	30.250	30.350	30.350	966,090
2026-05-15	30.900	33.200	30.250	31.350	31.350	4,268,330
2026-05-14	29.450	31.400	28.700	30.600	30.600	888,050
2026-05-13	30.000	30.900	29.350	29.350	29.350	606,300
2026-05-12	30.850	31.550	29.950	30.650	30.650	1,455,020
2026-05-11	29.800	31.100	29.150	30.200	30.200	1,065,019
2026-05-08	29.200	30.900	28.850	29.250	29.250	1,023,003
2026-05-07	29.700	29.700	29.100	29.200	29.200	266,001
2026-05-06	29.500	29.800	28.650	29.550	29.550	594,125
2026-05-05	29.000	29.500	28.850	29.200	29.200	343,100
2026-05-04	28.900	29.500	28.800	29.000	29.000	264,003
2026-04-30	29.350	29.900	28.800	28.850	28.850	419,010

← NewerPage 2 of 3 · 126 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.