SciVision Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	43.500	44.100	42.250	42.400	41.539	142,290
2022-08-09	40.500	44.000	40.500	43.450	42.568	484,928
2022-08-08	39.600	40.100	39.600	40.100	39.286	5,399
2022-08-05	40.000	40.200	40.000	40.000	39.188	10,912
2022-08-04	39.900	39.900	39.400	39.900	39.090	14,005
2022-08-03	40.200	40.200	39.750	40.000	39.188	17,007
2022-08-02	40.000	40.250	39.800	40.250	39.433	21,568
2022-08-01	40.200	40.400	40.200	40.400	39.580	5,317
2022-07-29	40.500	40.500	40.200	40.400	39.580	14,610
2022-07-28	40.350	40.550	40.300	40.550	39.727	16,284
2022-07-27	40.500	40.600	40.450	40.550	39.727	18,736
2022-07-26	40.100	40.750	40.000	40.750	39.923	43,753
2022-07-25	40.300	40.800	40.050	40.100	39.286	28,013
2022-07-22	39.950	40.400	39.600	40.200	39.384	47,175
2022-07-21	40.750	40.900	39.700	39.950	39.139	19,564
2022-07-20	39.950	40.100	39.900	40.100	39.286	17,174
2022-07-19	39.100	39.900	39.100	39.900	39.090	23,447
2022-07-18	38.800	39.100	38.800	39.100	38.306	23,830
2022-07-15	40.100	40.200	40.000	40.000	37.799	25,388
2022-07-14	39.950	40.100	39.950	40.100	37.894	13,081
2022-07-13	40.000	40.100	39.700	40.100	37.894	23,506
2022-07-12	39.850	40.000	39.200	39.400	37.232	56,200
2022-07-11	40.050	40.300	39.600	40.300	38.083	21,507
2022-07-08	41.350	41.350	39.850	40.050	37.846	49,107
2022-07-07	39.700	40.000	39.500	39.900	37.705	10,305
2022-07-06	40.000	40.200	39.750	39.850	37.657	24,203
2022-07-05	40.500	40.650	39.000	40.000	37.799	42,472
2022-07-04	40.150	41.750	40.150	40.500	38.272	42,200
2022-07-01	40.500	40.850	40.050	40.350	38.130	85,974
2022-06-30	41.250	41.250	40.500	40.500	38.272	43,859
2022-06-29	41.000	41.400	41.000	41.400	39.122	17,090
2022-06-28	41.800	42.000	41.200	41.200	38.933	37,017
2022-06-27	42.200	42.400	41.600	41.700	39.406	41,017
2022-06-24	41.950	42.200	41.650	41.850	39.547	43,457
2022-06-23	41.200	42.000	41.200	41.600	39.311	28,018
2022-06-22	41.550	42.000	41.200	41.450	39.169	56,719
2022-06-21	41.500	41.550	41.200	41.550	39.264	26,636
2022-06-20	41.800	41.800	40.750	41.200	38.933	32,017
2022-06-17	40.650	41.000	40.100	41.000	38.744	46,204
2022-06-16	41.500	42.450	40.700	40.700	38.461	115,850
2022-06-15	40.450	41.400	40.400	41.300	39.028	26,923
2022-06-14	40.100	40.400	40.050	40.400	38.177	19,570
2022-06-13	40.600	40.700	40.350	40.350	38.130	29,433
2022-06-10	40.600	41.000	40.100	41.000	38.744	101,310
2022-06-09	40.700	40.950	40.700	40.700	38.461	54,735
2022-06-08	41.150	41.150	40.700	40.700	38.461	68,117
2022-06-07	41.000	41.100	40.850	41.000	38.744	18,162
2022-06-06	41.750	41.800	41.000	41.000	38.744	49,372
2022-06-02	41.700	41.800	41.000	41.000	38.744	82,388
2022-06-01	42.350	42.400	41.950	41.950	39.642	52,270
2022-05-31	42.500	42.750	42.500	42.750	40.398	3,168
2022-05-30	43.000	43.100	42.600	42.700	40.351	8,014
2022-05-27	43.150	43.300	42.450	42.900	40.540	25,189
2022-05-26	42.650	42.650	42.450	42.600	40.256	7,070
2022-05-25	42.250	42.700	42.200	42.650	40.303	22,873
2022-05-24	42.800	42.800	42.300	42.400	40.067	30,877
2022-05-23	42.500	42.600	42.500	42.600	40.256	19,019
2022-05-20	42.550	42.600	42.200	42.550	40.209	11,169
2022-05-19	42.100	42.650	42.100	42.550	40.209	34,109
2022-05-18	43.200	43.200	42.500	42.700	40.351	21,008

← NewerPage 18 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.