SciVision Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	70.300	72.900	69.000	71.800	70.342	683,424
2023-05-11	74.800	74.800	69.000	70.300	68.873	1,604,894
2023-05-10	72.100	76.700	71.000	74.400	72.889	1,791,547
2023-05-09	73.300	75.500	71.000	71.300	69.852	970,518
2023-05-08	74.400	74.400	72.500	72.600	71.126	432,604
2023-05-05	77.100	78.000	73.300	73.900	72.400	1,452,842
2023-05-04	71.900	78.500	71.000	77.900	76.318	1,900,030
2023-05-03	73.500	73.500	71.600	71.900	70.440	300,602
2023-05-02	74.000	74.100	73.000	73.400	71.910	277,620
2023-04-28	71.200	73.500	70.800	72.500	71.028	378,947
2023-04-27	71.900	71.900	69.800	70.500	69.069	289,625
2023-04-26	71.600	72.000	70.700	71.400	69.950	367,817
2023-04-25	76.000	76.000	72.000	72.300	70.832	1,190,171
2023-04-24	72.200	76.000	71.500	76.000	74.457	877,400
2023-04-21	77.000	79.500	71.300	72.000	70.538	2,749,126
2023-04-20	74.500	80.700	74.200	75.500	73.967	4,346,731
2023-04-19	72.100	74.000	71.700	73.400	71.910	918,655
2023-04-18	70.900	72.400	70.900	71.500	70.048	507,420
2023-04-17	69.700	71.400	69.600	70.800	69.362	315,696
2023-04-14	70.000	70.900	69.100	69.700	68.285	352,424
2023-04-13	70.200	70.600	68.900	69.700	68.285	423,446
2023-04-12	68.800	71.000	68.800	70.200	68.775	675,569
2023-04-11	68.500	69.000	67.900	68.400	67.011	249,229
2023-04-10	66.600	68.700	66.600	68.400	67.011	396,957
2023-04-07	65.700	67.100	65.400	65.600	64.268	209,114
2023-04-06	65.100	66.100	64.600	65.700	64.366	147,125
2023-03-31	65.800	66.400	65.300	65.800	64.464	148,168
2023-03-30	66.600	66.800	65.700	65.800	64.464	184,826
2023-03-29	65.300	66.600	65.200	66.300	64.954	166,123
2023-03-28	66.400	66.600	64.800	65.200	63.876	268,251
2023-03-27	64.700	68.000	64.700	66.400	65.052	559,838
2023-03-24	64.300	65.300	63.500	64.700	63.386	287,226
2023-03-23	65.800	65.800	63.400	64.300	62.994	570,960
2023-03-22	67.900	68.300	64.900	65.900	64.562	1,184,671
2023-03-21	69.000	69.100	68.000	68.200	66.815	218,654
2023-03-20	69.100	69.100	68.100	68.500	67.109	376,092
2023-03-17	69.300	69.800	68.800	69.000	67.599	267,711
2023-03-16	69.600	70.000	68.200	68.600	67.207	476,698
2023-03-15	68.600	70.400	68.400	69.600	68.187	486,225
2023-03-14	68.700	69.800	68.000	68.000	66.619	364,158
2023-03-13	68.000	69.900	67.100	68.900	67.501	721,782
2023-03-10	69.200	70.000	67.700	69.100	67.697	636,225
2023-03-09	70.000	70.000	67.000	69.300	67.893	1,534,107
2023-03-08	72.000	72.800	71.000	71.100	69.656	1,068,131
2023-03-07	72.300	73.800	72.000	72.100	70.636	1,506,099
2023-03-06	70.900	72.600	69.800	72.200	70.734	1,599,321
2023-03-03	66.800	70.800	66.800	70.300	68.873	2,251,503
2023-03-02	66.200	66.800	65.700	66.400	65.052	805,342
2023-03-01	65.600	66.600	64.600	65.600	64.268	977,819
2023-02-24	65.200	65.200	62.900	65.200	63.876	1,019,918
2023-02-23	63.500	65.400	63.100	64.500	63.190	1,134,906
2023-02-22	61.900	63.000	60.600	63.000	61.721	923,807
2023-02-21	62.500	63.800	61.600	61.900	60.643	864,132
2023-02-20	60.900	62.500	60.600	62.200	60.937	901,539
2023-02-17	59.000	60.800	58.800	60.600	59.370	507,947
2023-02-16	59.200	59.300	56.600	58.600	57.410	445,221
2023-02-15	59.800	60.300	56.200	58.600	57.410	393,265
2023-02-14	61.400	61.400	59.000	59.200	57.998	278,415
2023-02-13	61.200	61.800	60.000	60.800	59.566	467,200
2023-02-10	60.200	61.600	59.500	60.100	58.880	485,121

← NewerPage 15 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.