SciVision Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	84.300	86.800	83.500	85.300	85.300	511,610
2023-08-08	83.000	86.300	82.900	84.200	84.200	600,272
2023-08-07	81.700	83.800	80.500	83.600	83.600	390,297
2023-08-04	81.000	82.600	80.300	81.600	81.600	278,562
2023-08-02	84.300	84.900	80.700	81.000	81.000	960,390
2023-08-01	84.300	85.900	84.100	85.200	85.200	529,931
2023-07-31	86.800	86.800	84.300	84.500	84.500	818,809
2023-07-28	88.700	89.000	86.000	86.500	86.500	1,153,016
2023-07-27	90.000	90.700	87.500	88.500	88.500	988,996
2023-07-26	93.400	94.000	88.300	88.800	88.800	2,285,914
2023-07-25	88.600	95.300	88.100	95.300	93.365	3,246,831
2023-07-24	88.000	89.800	87.100	88.700	86.899	887,325
2023-07-21	88.000	89.600	87.200	87.700	85.919	1,294,310
2023-07-20	96.200	99.500	86.500	88.000	86.213	6,029,933
2023-07-19	88.500	95.500	88.400	93.900	91.993	4,127,624
2023-07-18	89.700	89.700	85.900	87.100	85.332	1,015,569
2023-07-17	85.800	90.000	85.600	89.300	87.487	1,019,171
2023-07-14	84.700	87.600	84.500	85.000	83.274	562,704
2023-07-13	86.600	86.700	84.000	84.500	82.784	783,024
2023-07-12	88.000	88.500	86.100	86.100	84.352	549,844
2023-07-11	90.000	90.400	86.500	87.600	85.821	844,345
2023-07-10	87.200	90.000	87.200	89.400	87.585	1,021,743
2023-07-07	93.800	94.800	85.500	86.900	85.136	2,692,799
2023-07-06	86.700	89.800	86.200	89.300	87.487	1,003,564
2023-07-05	89.300	89.400	86.300	87.300	85.527	735,042
2023-07-04	91.600	92.600	88.800	89.200	87.389	935,823
2023-07-03	91.400	92.900	87.000	91.300	89.446	2,641,993
2023-06-30	88.200	90.500	86.500	90.500	88.662	2,448,097
2023-06-29	83.400	88.000	82.600	86.100	84.352	2,494,338
2023-06-28	80.400	83.600	80.400	81.900	80.237	1,375,303
2023-06-27	78.400	82.800	78.300	80.100	78.474	2,279,762
2023-06-26	79.400	80.500	78.000	78.200	76.612	601,136
2023-06-21	78.900	79.700	78.000	79.400	77.788	600,292
2023-06-20	78.200	79.700	78.200	78.600	77.004	1,052,696
2023-06-19	75.400	77.900	75.100	77.700	76.122	619,689
2023-06-16	75.300	77.400	75.300	76.000	74.457	556,142
2023-06-15	75.000	76.600	74.100	76.000	74.457	456,190
2023-06-14	74.300	76.500	74.300	74.400	72.889	413,008
2023-06-13	74.500	75.000	73.300	74.100	72.595	363,301
2023-06-12	77.700	78.600	73.700	74.000	72.498	1,361,537
2023-06-09	73.900	78.000	72.600	76.000	74.457	2,722,935
2023-06-08	71.000	72.600	71.000	72.100	70.636	870,977
2023-06-07	69.800	70.400	69.000	69.500	68.089	174,777
2023-06-06	71.200	71.200	69.900	70.000	68.579	140,869
2023-06-05	69.600	70.600	69.500	70.600	69.167	130,308
2023-06-02	68.900	70.200	68.900	69.500	68.089	198,870
2023-06-01	68.300	69.700	68.300	68.600	67.207	138,446
2023-05-31	67.900	69.000	67.800	68.400	67.011	90,721
2023-05-30	69.800	69.900	68.000	68.200	66.815	104,161
2023-05-29	67.500	69.900	67.100	69.200	67.795	277,362
2023-05-26	68.500	68.900	67.400	67.400	66.032	363,456
2023-05-25	70.500	70.500	68.500	68.500	67.109	441,134
2023-05-24	71.200	71.200	69.900	69.900	68.481	154,749
2023-05-23	70.000	71.400	69.400	70.700	69.265	233,473
2023-05-22	69.100	70.700	69.100	70.300	68.873	127,287
2023-05-19	70.700	70.700	69.100	69.100	67.697	573,184
2023-05-18	71.400	71.400	70.000	70.200	68.775	288,639
2023-05-17	70.300	71.400	69.600	70.700	69.265	329,756
2023-05-16	71.000	71.600	70.300	70.300	68.873	369,655
2023-05-15	71.800	72.000	70.400	70.600	69.167	394,135

← NewerPage 14 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.