SciVision Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	75.500	76.700	75.400	76.700	76.700	117,248
2023-11-03	77.400	77.600	75.100	75.300	75.300	235,647
2023-11-02	75.200	76.600	75.200	76.000	76.000	172,440
2023-11-01	73.700	74.700	73.700	74.500	74.500	74,617
2023-10-31	75.800	76.500	73.300	73.300	73.300	164,267
2023-10-30	77.200	77.300	75.700	75.700	75.700	131,209
2023-10-27	74.600	77.300	74.600	76.700	76.700	242,296
2023-10-26	75.600	75.700	73.900	74.000	74.000	170,160
2023-10-25	75.300	76.300	75.300	75.600	75.600	66,232
2023-10-24	75.000	75.600	74.300	75.100	75.100	177,573
2023-10-23	75.000	75.500	73.900	74.500	74.500	111,053
2023-10-20	74.100	75.000	73.100	74.400	74.400	147,512
2023-10-19	72.600	75.500	72.600	74.800	74.800	226,361
2023-10-18	75.200	75.200	72.200	72.300	72.300	440,373
2023-10-17	75.700	76.200	74.500	74.600	74.600	242,271
2023-10-16	75.800	76.000	75.200	75.200	75.200	233,611
2023-10-13	76.000	76.400	75.000	75.700	75.700	316,241
2023-10-12	77.200	77.900	74.200	75.400	75.400	1,019,250
2023-10-11	81.000	82.500	78.800	78.800	78.800	1,331,669
2023-10-06	86.500	87.900	86.200	87.500	87.500	470,585
2023-10-05	86.800	87.700	85.700	85.800	85.800	280,792
2023-10-04	83.400	86.400	83.400	86.300	86.300	271,975
2023-10-03	85.000	85.300	84.100	84.100	84.100	270,726
2023-10-02	84.000	85.300	83.800	84.600	84.600	331,843
2023-09-28	82.700	83.900	81.700	83.500	83.500	533,417
2023-09-27	85.200	85.200	83.000	83.100	83.100	238,306
2023-09-26	85.600	85.900	84.100	84.100	84.100	216,029
2023-09-25	84.300	86.000	84.300	85.500	85.500	173,948
2023-09-22	85.300	85.300	83.500	84.000	84.000	233,850
2023-09-21	85.600	86.200	84.100	84.800	84.800	224,161
2023-09-20	85.000	86.900	84.300	85.500	85.500	214,635
2023-09-19	87.400	87.600	84.400	84.600	84.600	372,769
2023-09-18	87.800	88.100	86.300	86.500	86.500	274,091
2023-09-15	85.200	87.800	84.200	87.800	87.800	674,810
2023-09-14	83.500	85.300	83.500	85.300	85.300	294,757
2023-09-13	85.000	85.000	83.400	84.000	84.000	255,702
2023-09-12	85.200	85.200	83.600	84.200	84.200	379,574
2023-09-11	86.100	86.100	84.000	84.200	84.200	682,737
2023-09-08	87.100	88.100	85.500	86.000	86.000	709,835
2023-09-07	91.800	95.000	86.300	87.400	87.400	5,366,283
2023-09-06	85.700	89.500	85.200	89.500	89.500	1,431,568
2023-09-05	85.300	86.200	84.600	84.700	84.700	271,131
2023-09-04	87.700	88.500	85.000	85.300	85.300	579,719
2023-09-01	87.300	88.500	87.000	87.500	87.500	413,992
2023-08-31	88.000	89.500	87.300	87.300	87.300	1,358,661
2023-08-30	88.000	88.400	86.700	87.700	87.700	970,340
2023-08-29	86.000	88.600	86.000	87.100	87.100	2,498,481
2023-08-28	81.000	84.500	79.800	84.300	84.300	704,375
2023-08-25	80.900	81.500	80.400	80.800	80.800	124,745
2023-08-24	80.100	81.800	80.100	80.600	80.600	137,182
2023-08-23	79.200	80.400	79.100	80.100	80.100	148,810
2023-08-22	80.200	80.600	78.300	78.800	78.800	304,391
2023-08-21	80.800	81.200	80.000	80.000	80.000	108,345
2023-08-18	81.500	82.400	80.100	80.400	80.400	151,496
2023-08-17	81.000	82.200	80.300	81.800	81.800	204,485
2023-08-16	79.800	81.300	78.500	81.300	81.300	236,648
2023-08-15	78.700	80.500	78.700	79.800	79.800	216,863
2023-08-14	80.300	80.300	77.000	78.700	78.700	518,502
2023-08-11	81.000	82.500	80.100	80.200	80.200	365,253
2023-08-10	85.900	86.000	81.000	81.800	81.800	583,810

← NewerPage 13 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.