SYNergy ScienTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	43.500	44.000	42.100	43.250	43.250	1,658,261
2025-10-23	43.650	45.000	42.850	42.850	42.850	2,977,050
2025-10-22	41.900	45.000	41.700	44.100	44.100	7,324,402
2025-10-21	41.850	42.200	41.600	41.900	41.900	711,051
2025-10-20	41.400	41.600	40.700	41.400	41.400	646,105
2025-10-17	41.500	41.650	40.950	41.000	41.000	858,403
2025-10-16	42.000	42.500	41.350	41.900	41.900	754,138
2025-10-15	42.350	42.350	41.200	41.700	41.700	783,105
2025-10-14	44.000	44.000	41.800	41.800	41.800	1,053,152
2025-10-13	40.900	43.450	40.900	43.350	43.350	1,019,020
2025-10-09	45.900	46.000	44.500	44.500	44.500	1,475,579
2025-10-08	45.450	46.600	45.400	45.700	45.700	1,440,282
2025-10-07	46.550	46.800	45.300	45.600	45.600	1,230,011
2025-10-03	47.300	47.300	46.100	46.100	46.100	892,302
2025-10-02	48.700	48.800	46.900	46.900	46.900	1,323,786
2025-10-01	48.900	49.000	47.650	47.650	47.650	1,107,100
2025-09-30	47.200	48.950	47.200	48.900	48.900	2,040,255
2025-09-29	46.950	46.950	46.950	46.950	46.950	0
2025-09-26	49.100	49.100	46.800	46.950	46.950	1,487,155
2025-09-25	49.150	50.300	48.850	48.950	48.950	2,231,102
2025-09-24	48.850	50.200	48.400	48.950	48.950	3,740,180
2025-09-23	48.900	49.250	48.400	48.450	48.450	1,218,000
2025-09-22	48.850	49.050	48.050	48.500	48.500	1,536,125
2025-09-19	49.750	50.200	48.550	48.550	48.550	1,469,080
2025-09-18	50.300	50.700	49.350	49.700	49.700	1,442,018
2025-09-17	49.150	50.900	49.150	50.300	50.300	2,297,140
2025-09-16	49.950	50.400	49.000	49.150	49.150	2,196,111
2025-09-15	52.800	52.900	50.000	50.000	50.000	2,895,621
2025-09-12	54.800	54.900	51.900	53.000	53.000	6,419,150
2025-09-11	54.200	57.400	54.200	54.300	54.300	18,266,703
2025-09-10	55.000	57.500	53.600	54.500	54.500	13,750,312
2025-09-09	53.500	55.100	53.000	53.900	53.900	6,235,334
2025-09-08	54.000	54.900	53.400	53.500	53.500	4,380,100
2025-09-05	52.300	55.000	51.900	53.700	53.700	9,943,350
2025-09-04	53.800	54.900	51.700	51.800	51.800	3,499,337
2025-09-03	53.700	54.800	53.100	53.100	53.100	3,951,305
2025-09-02	53.000	53.900	50.900	53.800	53.800	4,733,446
2025-09-01	54.300	54.300	51.900	52.000	52.000	3,601,142
2025-08-29	56.000	56.300	54.600	54.600	54.600	4,120,110
2025-08-28	56.000	58.000	54.800	56.000	56.000	13,120,574
2025-08-27	54.300	56.800	54.300	56.000	56.000	10,510,482
2025-08-26	54.200	54.600	53.300	53.400	53.400	2,721,750
2025-08-25	55.600	56.200	54.000	54.200	54.200	4,828,269
2025-08-22	56.300	57.200	53.700	54.500	54.500	11,571,720
2025-08-21	54.300	57.600	54.300	56.000	56.000	15,658,672
2025-08-20	54.900	55.500	52.100	53.100	53.100	6,818,734
2025-08-19	56.700	57.700	54.000	55.200	55.200	15,072,261
2025-08-18	53.700	56.800	53.200	56.000	56.000	27,553,857
2025-08-15	50.600	54.300	50.600	52.900	52.900	19,432,307
2025-08-14	51.700	51.700	49.550	50.400	50.400	5,449,996
2025-08-13	49.500	52.000	49.500	50.500	50.500	12,929,310
2025-08-12	50.000	50.500	49.250	49.250	49.250	2,572,638
2025-08-11	50.500	50.700	49.250	50.000	50.000	3,551,180
2025-08-08	50.500	52.400	49.650	50.600	50.600	12,648,817
2025-08-07	51.200	52.000	50.100	50.500	50.500	10,491,256
2025-08-06	48.900	52.600	48.800	51.100	51.100	21,572,226
2025-08-05	49.100	49.800	48.950	48.950	48.950	2,665,280
2025-08-04	48.050	49.600	47.600	48.900	48.900	4,287,029
2025-08-01	46.000	49.500	45.300	48.650	48.650	8,292,294
2025-07-31	48.200	48.500	47.000	47.000	47.000	2,316,065

← NewerPage 5 of 21 · 1,221 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.