SciVision Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	75.100	75.800	74.000	75.000	75.000	119,439
2024-01-29	75.100	75.400	74.700	75.100	75.100	92,602
2024-01-26	76.500	76.700	74.900	75.100	75.100	89,599
2024-01-25	77.600	78.000	76.200	76.200	76.200	76,122
2024-01-24	76.300	78.000	76.300	77.600	77.600	193,718
2024-01-23	75.100	76.300	74.900	76.200	76.200	114,111
2024-01-22	74.500	76.000	74.500	75.100	75.100	132,748
2024-01-19	75.100	75.900	73.900	75.100	75.100	116,843
2024-01-18	74.400	74.600	73.200	74.400	74.400	137,938
2024-01-17	75.700	76.000	73.500	74.400	74.400	300,780
2024-01-16	76.600	76.600	75.500	75.700	75.700	136,866
2024-01-15	76.600	77.500	75.800	76.100	76.100	119,513
2024-01-12	76.800	77.300	76.000	76.000	76.000	108,639
2024-01-11	76.800	78.000	75.800	76.800	76.800	173,262
2024-01-10	78.400	78.600	76.700	76.800	76.800	143,951
2024-01-09	80.000	80.600	77.800	77.800	77.800	430,665
2024-01-08	77.000	79.800	76.800	79.800	79.800	613,806
2024-01-05	76.000	76.600	75.800	76.100	76.100	47,799
2024-01-04	76.600	77.000	75.500	75.800	75.800	76,898
2024-01-03	76.500	77.100	76.200	76.600	76.600	81,123
2024-01-02	77.200	77.400	76.500	76.500	76.500	81,000
2023-12-29	77.900	77.900	76.700	77.600	77.600	93,595
2023-12-28	77.900	77.900	76.500	77.600	77.600	111,897
2023-12-27	78.300	78.300	77.300	77.300	77.300	77,015
2023-12-26	77.200	78.100	77.200	77.800	77.800	90,671
2023-12-25	78.000	78.200	77.000	77.200	77.200	84,136
2023-12-22	77.600	78.300	77.400	77.700	77.700	90,922
2023-12-21	77.500	78.200	77.000	77.400	77.400	84,836
2023-12-20	78.900	79.000	77.800	78.000	78.000	79,585
2023-12-19	78.200	78.600	77.300	78.000	78.000	129,555
2023-12-18	77.700	79.400	77.700	78.100	78.100	168,381
2023-12-15	76.700	77.800	76.700	77.600	77.600	142,455
2023-12-14	76.000	76.800	76.000	76.500	76.500	117,857
2023-12-13	76.700	76.700	75.700	75.900	75.900	85,659
2023-12-12	77.000	77.100	75.700	75.900	75.900	177,503
2023-12-11	77.200	77.500	76.900	76.900	76.900	90,690
2023-12-08	77.600	78.000	77.200	77.600	77.600	97,701
2023-12-07	78.700	78.700	77.100	77.100	77.100	290,918
2023-12-06	79.200	79.400	77.500	78.500	78.500	157,464
2023-12-05	78.700	79.200	77.500	78.800	78.800	166,947
2023-12-04	78.600	79.500	78.500	78.700	78.700	134,770
2023-12-01	78.800	79.900	78.700	78.700	78.700	142,353
2023-11-30	78.000	78.700	77.400	78.500	78.500	128,066
2023-11-29	79.300	79.300	77.900	78.000	78.000	97,020
2023-11-28	79.400	79.400	78.100	78.400	78.400	170,107
2023-11-27	79.300	80.800	78.800	78.800	78.800	233,456
2023-11-24	78.500	79.200	78.000	79.000	79.000	223,174
2023-11-23	78.700	78.700	77.500	78.100	78.100	77,622
2023-11-22	78.200	78.900	77.200	78.000	78.000	109,307
2023-11-21	78.900	79.100	77.600	78.000	78.000	161,669
2023-11-20	77.800	79.100	77.500	78.400	78.400	239,107
2023-11-17	76.800	77.300	76.400	77.100	77.100	137,719
2023-11-16	77.200	77.500	76.600	76.700	76.700	59,966
2023-11-15	77.200	77.700	76.500	76.700	76.700	184,824
2023-11-14	76.400	77.100	75.700	76.200	76.200	87,624
2023-11-13	76.100	76.900	76.000	76.600	76.600	68,913
2023-11-10	78.000	78.000	76.000	76.000	76.000	189,167
2023-11-09	77.300	78.200	77.000	77.300	77.300	165,875
2023-11-08	78.000	78.100	76.500	77.100	77.100	252,476
2023-11-07	76.800	78.100	76.700	77.800	77.800	234,666

← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	1.9350 TWD
2022-07-18	1.4176 TWD
2021-10-04	1.0414 TWD
2020-09-02	1.4323 TWD
2019-08-12	0.8546 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.