SYNergy ScienTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	21.800	22.750	21.800	22.750	22.598	62,418
2024-10-30	21.900	22.500	21.900	22.200	22.052	144,001
2024-10-29	22.250	23.300	22.200	22.250	22.102	229,000
2024-10-28	22.150	22.400	22.050	22.300	22.151	57,002
2024-10-25	21.850	22.350	21.850	22.150	22.002	93,000
2024-10-24	22.150	22.200	21.850	21.850	21.704	57,001
2024-10-23	21.700	22.200	21.700	22.100	21.953	147,001
2024-10-22	21.800	21.900	21.600	21.850	21.704	120,000
2024-10-21	22.000	22.150	21.750	21.850	21.704	74,001
2024-10-18	22.200	22.300	21.900	21.900	21.754	203,176
2024-10-17	22.350	22.500	22.100	22.300	22.151	52,454
2024-10-16	22.300	22.400	22.000	22.100	21.953	66,000
2024-10-15	22.300	22.800	22.300	22.300	22.151	69,162
2024-10-14	22.400	22.650	22.300	22.300	22.151	90,001
2024-10-11	23.100	23.300	22.550	22.600	22.449	201,045
2024-10-09	23.250	23.450	23.000	23.100	22.946	76,001
2024-10-08	23.400	23.400	23.050	23.200	23.045	70,006
2024-10-07	23.800	23.800	23.550	23.600	23.443	34,000
2024-10-04	23.800	23.800	23.550	23.750	23.592	48,046
2024-10-01	23.400	23.850	23.400	23.800	23.641	73,000
2024-09-30	23.500	23.600	23.350	23.400	23.244	86,406
2024-09-27	23.600	23.850	23.500	23.500	23.343	93,028
2024-09-26	24.000	24.150	23.600	23.600	23.443	75,002
2024-09-25	23.800	24.050	23.600	23.950	23.790	119,000
2024-09-24	23.450	23.850	23.200	23.700	23.542	72,001
2024-09-23	23.350	23.600	23.300	23.450	23.294	53,001
2024-09-20	23.500	23.950	23.300	23.450	23.294	121,001
2024-09-19	23.150	23.800	23.100	23.400	23.244	83,010
2024-09-18	23.050	23.700	23.050	23.300	23.145	217,003
2024-09-16	21.950	24.000	21.850	23.050	22.896	669,189
2024-09-13	21.300	21.850	21.300	21.850	21.704	108,001
2024-09-12	21.200	21.600	21.200	21.350	21.208	66,000
2024-09-11	21.500	21.500	21.000	21.100	20.959	48,000
2024-09-10	21.300	21.700	21.200	21.200	21.059	77,001
2024-09-09	21.050	21.200	20.800	21.200	21.059	50,000
2024-09-06	21.000	21.500	20.900	21.250	21.108	79,121
2024-09-05	21.300	21.600	21.100	21.100	20.959	90,002
2024-09-04	22.050	22.050	21.000	21.150	21.009	175,015
2024-09-03	22.600	22.750	22.400	22.400	22.251	49,133
2024-09-02	22.650	22.950	22.650	22.800	22.648	41,001
2024-08-30	23.050	23.050	22.750	23.000	22.847	81,001
2024-08-29	23.100	23.100	22.950	23.050	22.896	86,000
2024-08-28	22.100	23.050	22.000	22.950	22.797	162,020
2024-08-27	21.950	22.250	21.900	22.250	22.102	37,008
2024-08-26	22.050	22.250	21.800	21.900	21.754	50,001
2024-08-23	21.650	22.050	21.600	22.050	21.903	30,049
2024-08-22	21.900	21.900	21.600	21.850	21.704	59,002
2024-08-21	22.000	22.000	21.700	21.950	21.804	55,001
2024-08-20	21.850	22.100	21.700	21.950	21.804	53,001
2024-08-19	21.800	21.950	21.550	21.950	21.804	70,118
2024-08-16	22.100	22.250	21.800	21.800	21.655	91,001
2024-08-15	22.250	22.350	21.800	22.100	21.953	67,200
2024-08-14	21.750	22.000	21.750	21.850	21.704	31,070
2024-08-13	21.650	21.900	21.500	21.700	21.555	77,000
2024-08-12	22.200	22.350	21.900	21.950	21.804	68,000
2024-08-09	21.950	22.300	21.800	22.100	21.953	126,300
2024-08-08	21.550	22.400	21.500	21.850	21.704	138,000
2024-08-07	20.150	21.600	20.150	21.350	21.208	137,000
2024-08-06	21.000	21.000	19.200	20.200	20.065	268,020
2024-08-05	22.700	22.700	20.700	20.900	20.761	269,021

← NewerPage 9 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.