SYNergy ScienTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	48.350	49.300	47.650	48.100	48.100	4,573,650
2025-07-29	48.050	49.000	47.350	48.350	48.350	4,128,300
2025-07-28	48.250	48.950	47.550	48.350	48.350	3,400,100
2025-07-25	48.800	48.800	47.800	47.800	47.800	1,838,169
2025-07-24	48.500	49.350	48.250	48.750	48.750	3,415,398
2025-07-23	48.650	49.700	48.200	48.400	48.400	2,596,003
2025-07-22	50.000	50.100	47.700	48.200	48.200	4,630,647
2025-07-21	51.000	51.700	49.850	50.000	50.000	4,823,492
2025-07-18	51.500	52.500	50.700	51.100	51.100	14,118,371
2025-07-17	49.750	53.000	49.750	51.500	51.500	26,799,972
2025-07-16	49.400	51.500	48.850	49.900	49.900	10,898,122
2025-07-15	48.600	50.300	48.600	49.550	49.550	5,968,353
2025-07-14	49.600	49.850	48.600	48.600	48.600	2,997,991
2025-07-11	49.500	50.900	49.500	49.600	49.600	5,445,885
2025-07-10	50.000	51.500	49.750	50.400	50.400	10,974,380
2025-07-09	49.550	51.800	48.500	50.400	50.400	21,303,676
2025-07-08	49.450	49.750	48.150	48.600	48.600	5,210,532
2025-07-07	52.500	53.700	49.700	49.750	49.750	7,876,563
2025-07-04	54.600	55.300	52.000	52.200	52.200	10,982,148
2025-07-03	55.100	55.400	53.200	54.600	54.600	13,025,322
2025-07-02	54.300	56.400	53.300	55.100	55.100	27,357,900
2025-07-01	55.600	58.400	54.300	54.300	54.300	47,326,988
2025-06-30	57.500	57.600	55.500	55.700	55.700	18,027,645
2025-06-27	55.800	59.400	53.700	57.300	57.300	100,771,465
2025-06-26	50.700	54.100	50.700	54.100	54.100	19,493,044
2025-06-25	47.500	50.800	47.200	49.250	49.250	16,929,395
2025-06-24	45.700	48.200	45.650	46.250	46.250	3,247,074
2025-06-23	45.550	45.550	44.300	45.000	44.700	1,416,090
2025-06-20	47.600	49.250	46.450	46.450	46.140	1,905,714
2025-06-19	49.300	49.400	47.250	47.250	46.935	1,181,133
2025-06-18	49.000	49.800	48.600	49.300	48.971	2,013,126
2025-06-17	49.350	50.200	48.300	49.000	48.673	2,652,149
2025-06-16	48.900	49.100	48.200	48.850	48.524	1,690,601
2025-06-13	49.050	50.600	48.400	49.250	48.922	9,844,770
2025-06-12	47.450	51.700	47.250	49.500	49.170	14,936,157
2025-06-11	47.150	47.900	47.050	47.750	47.432	1,833,102
2025-06-10	46.450	47.950	46.200	46.900	46.587	4,687,851
2025-06-09	46.800	46.900	45.450	46.000	45.693	2,135,605
2025-06-06	47.200	47.500	46.050	46.900	46.587	2,495,373
2025-06-05	47.600	49.000	47.300	47.300	46.985	4,324,153
2025-06-04	47.700	48.600	47.450	47.500	47.183	2,705,261
2025-06-03	48.300	48.600	47.150	47.200	46.885	3,272,662
2025-06-02	49.800	49.900	47.800	48.000	47.680	3,111,264
2025-05-29	51.700	51.900	50.300	50.300	49.965	3,638,693
2025-05-28	53.000	53.600	50.700	51.200	50.859	10,113,434
2025-05-27	52.500	53.500	51.000	52.500	52.150	13,343,185
2025-05-26	49.900	53.900	49.700	52.500	52.150	25,873,065
2025-05-23	49.600	52.000	48.550	50.400	50.064	8,760,690
2025-05-22	50.000	50.000	48.850	49.100	48.773	2,834,180
2025-05-21	50.500	51.200	50.100	50.300	49.965	2,380,331
2025-05-20	51.500	51.900	49.900	50.000	49.667	3,770,311
2025-05-19	52.400	53.000	50.300	50.300	49.965	5,216,006
2025-05-16	51.900	54.600	51.500	52.600	52.249	14,888,540
2025-05-15	51.800	52.400	51.400	51.900	51.554	3,751,100
2025-05-14	52.000	52.500	51.300	52.000	51.653	6,756,752
2025-05-13	52.000	52.900	50.600	51.000	50.660	8,945,299
2025-05-12	50.900	52.700	50.600	50.700	50.362	12,032,588
2025-05-09	50.800	51.200	49.150	49.900	49.567	7,004,933
2025-05-08	50.400	51.300	50.000	50.300	49.965	6,051,219
2025-05-07	51.500	51.700	49.700	50.100	49.766	9,635,173

← NewerPage 6 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.