SYNergy ScienTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	50.600	52.200	50.300	50.900	50.561	13,654,166
2025-05-05	55.500	56.400	50.000	51.300	50.958	58,745,363
2025-05-02	51.200	55.000	50.900	55.000	54.633	53,749,182
2025-04-30	50.500	54.700	49.600	50.000	49.667	55,431,206
2025-04-29	45.800	50.200	45.700	50.200	49.865	22,178,068
2025-04-28	46.900	46.950	45.500	45.700	45.395	3,192,284
2025-04-25	47.400	48.500	45.900	45.900	45.594	6,075,550
2025-04-24	46.350	47.250	45.450	46.250	45.942	6,593,382
2025-04-23	45.700	47.600	45.350	45.800	45.495	8,181,252
2025-04-22	45.050	46.500	43.800	43.800	43.508	8,854,235
2025-04-21	46.900	47.450	45.050	45.050	44.750	5,657,470
2025-04-18	47.200	47.950	46.800	47.100	46.786	9,215,500
2025-04-17	47.700	49.000	46.750	47.200	46.885	19,419,307
2025-04-16	49.650	49.850	47.250	47.750	47.432	33,851,436
2025-04-15	44.950	48.300	44.800	48.300	47.978	14,819,020
2025-04-14	44.200	46.900	43.500	43.950	43.657	7,820,450
2025-04-11	40.050	43.050	39.050	42.800	42.515	7,104,552
2025-04-10	42.500	42.500	42.500	42.500	42.217	627,000
2025-04-09	40.100	42.450	37.700	38.650	38.392	10,538,161
2025-04-08	41.750	43.900	41.700	41.700	41.422	3,624,769
2025-04-07	46.300	46.300	46.300	46.300	45.991	167,004
2025-04-02	49.700	52.000	48.650	51.400	51.057	9,411,689
2025-04-01	50.600	51.000	49.200	49.200	48.872	8,926,412
2025-03-31	51.500	54.200	49.600	49.600	49.269	9,041,562
2025-03-28	56.800	58.000	55.000	55.000	54.633	8,840,314
2025-03-27	55.600	59.500	55.300	56.900	56.521	15,089,871
2025-03-26	57.300	57.900	55.700	55.700	55.329	4,253,630
2025-03-25	59.300	61.400	57.000	57.000	56.620	7,563,608
2025-03-24	64.000	64.000	58.000	58.000	57.613	9,721,251
2025-03-21	61.300	62.300	60.000	62.000	61.587	20,586,671
2025-03-20	61.900	63.000	60.600	61.100	60.693	32,867,049
2025-03-19	64.300	65.000	59.800	60.900	60.494	69,953,804
2025-03-18	56.000	61.400	55.900	61.400	60.991	22,888,614
2025-03-17	55.900	57.500	55.600	55.900	55.527	12,196,402
2025-03-14	56.900	57.100	54.800	55.200	54.832	11,793,827
2025-03-13	58.000	59.600	56.500	56.700	56.322	20,773,929
2025-03-12	57.200	59.800	56.700	57.400	57.017	33,941,488
2025-03-11	58.000	58.600	55.600	56.900	56.521	27,379,787
2025-03-10	60.200	63.500	58.000	60.100	59.699	52,718,701
2025-03-07	61.000	61.400	58.800	58.800	58.408	12,382,894
2025-03-06	61.000	64.800	60.000	61.100	60.693	35,107,303
2025-03-05	60.700	61.200	59.100	61.100	60.693	9,529,237
2025-03-04	59.500	61.700	56.800	60.400	59.997	11,962,677
2025-03-03	61.000	62.200	59.600	60.400	59.997	8,092,850
2025-02-27	63.100	63.900	60.000	61.600	61.189	12,790,923
2025-02-26	63.300	64.500	62.300	62.800	62.381	15,404,749
2025-02-25	64.000	66.200	61.600	63.500	63.077	44,965,711
2025-02-24	58.700	64.500	58.500	63.800	63.375	42,471,239
2025-02-21	60.500	60.600	57.800	58.700	58.309	12,665,056
2025-02-20	63.500	64.200	60.000	60.000	59.600	24,729,773
2025-02-19	63.900	67.200	62.500	62.600	62.183	58,534,401
2025-02-18	59.700	63.000	59.500	62.400	61.984	7,608,151
2025-02-17	56.300	59.700	56.000	59.000	58.607	4,376,974
2025-02-14	56.000	57.000	55.300	55.600	55.229	1,488,403
2025-02-13	56.600	57.500	55.200	56.500	56.123	1,981,381
2025-02-12	56.600	58.000	55.400	55.500	55.130	2,071,111
2025-02-11	58.000	58.500	56.300	56.600	56.223	2,427,598
2025-02-10	58.600	58.600	57.100	57.800	57.415	1,964,272
2025-02-07	57.800	59.100	57.600	58.500	58.110	3,184,755
2025-02-06	58.000	58.000	56.800	57.400	57.017	3,125,020

← NewerPage 7 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.