SciVision Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	47.600	49.800	47.600	49.100	48.103	309,721
2022-11-03	47.200	47.600	46.800	47.600	46.634	36,893
2022-11-02	47.750	47.800	47.200	47.200	46.242	43,061
2022-11-01	48.250	48.500	47.200	47.650	46.683	114,798
2022-10-31	47.450	48.200	47.300	47.600	46.634	99,408
2022-10-28	47.300	47.500	46.500	47.100	46.144	113,402
2022-10-27	46.150	48.300	45.200	47.300	46.340	310,324
2022-10-26	45.000	45.200	44.200	45.150	44.233	76,703
2022-10-25	45.850	45.850	44.200	44.200	43.303	121,771
2022-10-24	44.400	44.850	44.300	44.450	43.548	80,207
2022-10-21	42.800	44.300	42.600	44.150	43.254	96,591
2022-10-20	43.700	43.750	42.750	42.900	42.029	85,005
2022-10-19	43.950	44.550	43.200	43.600	42.715	39,918
2022-10-18	44.700	44.700	43.900	43.900	43.009	39,008
2022-10-17	43.200	43.900	42.150	43.650	42.764	59,020
2022-10-14	43.000	44.700	43.000	43.500	42.617	123,865
2022-10-13	45.850	46.200	41.700	42.500	41.637	311,348
2022-10-12	47.650	47.950	45.450	45.550	44.625	283,330
2022-10-11	47.600	48.700	46.450	47.350	46.389	619,485
2022-10-07	45.900	47.550	45.800	45.800	44.870	93,121
2022-10-06	45.850	46.150	45.450	45.900	44.968	22,009
2022-10-05	46.200	46.950	45.350	45.350	44.429	55,014
2022-10-04	45.100	47.100	45.100	46.400	45.458	42,422
2022-10-03	46.450	47.800	45.250	45.600	44.674	100,793
2022-09-30	44.700	48.000	44.700	46.450	45.507	180,027
2022-09-29	45.000	45.450	44.600	44.800	43.890	81,342
2022-09-28	46.250	46.350	44.000	44.000	43.107	110,125
2022-09-27	44.650	46.950	43.550	46.950	45.997	118,316
2022-09-26	45.700	45.750	44.550	44.650	43.743	111,497
2022-09-23	45.900	47.300	45.600	45.800	44.870	175,770
2022-09-22	45.150	45.800	45.000	45.550	44.625	68,171
2022-09-21	45.600	45.600	44.200	45.150	44.233	116,027
2022-09-20	46.300	46.350	45.800	45.850	44.919	62,525
2022-09-19	47.150	47.400	46.000	46.200	45.262	160,692
2022-09-16	47.100	47.450	47.000	47.050	46.095	90,404
2022-09-15	47.800	47.950	47.100	47.150	46.193	90,537
2022-09-14	46.500	47.950	46.500	47.450	46.487	134,968
2022-09-13	47.000	48.400	46.950	47.050	46.095	132,251
2022-09-12	47.150	47.550	46.500	46.950	45.997	125,783
2022-09-08	47.100	47.300	45.600	46.800	45.850	298,332
2022-09-07	46.600	48.200	46.150	47.200	46.242	165,247
2022-09-06	50.200	50.800	46.800	47.100	46.144	465,999
2022-09-05	51.300	51.500	50.100	50.200	49.181	311,209
2022-09-02	50.200	53.200	50.000	51.300	50.258	1,170,973
2022-09-01	51.500	51.900	49.250	49.450	48.446	434,286
2022-08-31	51.500	53.800	51.000	51.500	50.454	1,363,125
2022-08-30	51.500	52.000	50.100	51.300	50.258	1,222,977
2022-08-29	47.700	53.500	47.600	52.300	51.238	4,127,472
2022-08-26	48.300	50.500	48.100	48.700	47.711	435,982
2022-08-25	48.100	48.400	47.050	48.300	47.319	351,372
2022-08-24	51.500	52.500	47.750	47.800	46.829	2,591,343
2022-08-23	46.950	49.250	46.600	49.250	48.250	1,501,817
2022-08-22	43.000	46.900	43.000	44.800	43.890	464,013
2022-08-19	42.850	43.000	42.750	43.000	42.127	21,494
2022-08-18	43.000	43.000	42.550	43.000	42.127	13,486
2022-08-17	42.850	43.300	42.700	42.950	42.078	60,220
2022-08-16	41.750	42.750	41.550	42.750	41.882	64,400
2022-08-15	41.750	42.000	41.600	41.700	40.853	57,467
2022-08-12	42.000	42.100	41.800	41.800	40.951	48,189
2022-08-11	42.400	42.650	41.900	41.900	41.049	59,529

← NewerPage 17 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.