SciVision Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	58.900	61.200	58.500	60.100	58.880	901,666
2023-02-08	59.500	60.000	58.200	58.500	57.312	373,732
2023-02-07	59.900	61.900	58.700	59.000	57.802	781,151
2023-02-06	57.700	60.400	57.700	58.500	57.312	713,406
2023-02-03	58.900	61.000	57.700	57.700	56.528	667,055
2023-02-02	56.600	59.600	56.400	59.500	58.292	914,821
2023-02-01	55.000	56.700	54.600	55.700	54.569	442,873
2023-01-31	54.500	55.300	53.500	55.000	53.883	336,254
2023-01-30	53.000	54.500	52.400	54.000	52.904	334,509
2023-01-17	53.300	53.700	52.400	52.600	51.532	185,774
2023-01-16	52.800	53.300	52.200	53.200	52.120	225,810
2023-01-13	51.200	53.500	51.000	52.300	51.238	422,218
2023-01-12	52.200	52.200	50.800	51.100	50.062	359,418
2023-01-11	52.600	53.400	52.000	52.300	51.238	242,131
2023-01-10	53.300	54.000	52.200	52.200	51.140	276,354
2023-01-09	54.900	55.100	53.000	53.700	52.610	436,132
2023-01-06	55.200	55.600	53.800	55.100	53.981	434,971
2023-01-05	54.500	55.900	54.300	54.700	53.589	719,372
2023-01-04	54.500	55.800	53.600	54.200	53.100	1,299,819
2023-01-03	54.200	54.200	52.100	53.600	52.512	609,163
2022-12-30	55.500	56.000	53.600	54.200	53.100	1,147,392
2022-12-29	56.200	57.800	55.000	56.400	55.255	3,792,048
2022-12-28	59.100	64.500	55.600	56.100	54.961	11,304,580
2022-12-27	54.800	59.300	53.800	58.900	57.704	1,670,801
2022-12-26	56.500	56.900	53.600	54.100	53.002	433,371
2022-12-23	55.000	55.800	54.500	55.500	54.373	159,643
2022-12-22	55.800	56.000	53.300	55.700	54.569	467,282
2022-12-21	52.500	54.900	52.300	54.000	52.904	278,359
2022-12-20	55.500	56.500	52.200	52.500	51.434	603,279
2022-12-19	53.400	56.400	53.300	55.700	54.569	800,331
2022-12-16	53.600	55.000	53.000	53.300	52.218	172,544
2022-12-15	55.000	57.300	53.600	53.600	52.512	516,959
2022-12-14	53.900	55.000	51.500	54.800	53.687	716,913
2022-12-13	51.400	54.300	51.400	53.900	52.806	557,601
2022-12-12	52.700	53.500	50.400	51.000	49.965	734,143
2022-12-09	54.900	56.100	54.000	54.700	53.589	529,223
2022-12-08	52.800	57.300	52.000	55.400	54.275	1,729,586
2022-12-07	49.600	54.300	49.600	52.200	51.140	758,202
2022-12-06	50.000	51.000	49.100	49.700	48.691	107,703
2022-12-05	50.100	50.100	48.000	49.800	48.789	90,152
2022-12-02	50.600	51.000	50.300	50.500	49.475	59,651
2022-12-01	51.100	51.500	50.500	50.600	49.573	124,774
2022-11-30	50.700	51.400	50.000	51.100	50.062	135,727
2022-11-29	49.900	50.500	49.250	50.100	49.083	130,979
2022-11-28	48.550	49.700	48.550	49.650	48.642	68,658
2022-11-25	49.550	49.550	48.700	48.800	47.809	77,561
2022-11-24	49.600	49.900	49.000	49.400	48.397	105,525
2022-11-23	49.000	49.350	48.350	49.350	48.348	100,814
2022-11-22	48.100	50.200	47.850	49.000	48.005	204,032
2022-11-21	47.650	48.100	47.300	48.100	47.123	37,311
2022-11-18	48.500	48.500	47.600	47.650	46.683	38,398
2022-11-17	47.850	48.650	47.500	48.050	47.074	102,198
2022-11-16	48.400	48.400	47.500	47.500	46.536	63,431
2022-11-15	48.400	48.700	47.850	48.400	47.417	117,474
2022-11-14	47.400	49.000	47.400	48.150	47.172	101,665
2022-11-11	48.500	48.500	47.400	47.400	46.438	80,508
2022-11-10	47.050	47.900	47.050	47.750	46.781	110,526
2022-11-09	47.950	47.950	47.100	47.100	46.144	69,253
2022-11-08	48.050	48.200	47.000	47.650	46.683	106,621
2022-11-07	49.400	49.400	48.050	48.050	47.074	163,712

← NewerPage 16 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.