SciVision Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	42.700	42.700	42.200	42.650	40.303	22,007
2022-05-16	42.600	42.600	42.000	42.550	40.209	5,660
2022-05-13	42.350	42.500	42.000	42.500	40.162	9,239
2022-05-12	43.450	43.450	42.000	42.000	39.689	26,641
2022-05-11	42.950	43.000	42.000	42.500	40.162	32,487
2022-05-10	41.550	43.350	41.550	43.350	40.965	30,154
2022-05-09	42.750	42.800	42.300	42.300	39.973	41,257
2022-05-06	42.700	43.100	42.600	42.950	40.587	11,556
2022-05-05	42.250	43.700	42.250	43.700	41.295	28,877
2022-05-04	43.400	43.400	42.500	42.900	40.540	20,097
2022-05-03	42.700	43.000	42.700	42.900	40.540	46,664
2022-04-29	42.150	43.500	42.150	42.650	40.303	15,614
2022-04-28	42.200	42.600	41.850	42.600	40.256	6,989
2022-04-27	42.300	43.000	42.100	42.200	39.878	122,081
2022-04-26	44.500	45.350	43.800	43.900	41.484	41,403
2022-04-25	46.200	46.200	44.500	44.500	42.051	94,959
2022-04-22	43.600	47.300	43.300	46.350	43.800	410,297
2022-04-21	42.100	43.200	42.100	43.000	40.634	55,915
2022-04-20	42.500	42.500	42.300	42.450	40.114	8,230
2022-04-19	41.900	42.000	41.900	42.000	39.689	8,689
2022-04-18	42.800	42.800	42.350	42.400	40.067	43,292
2022-04-15	42.400	42.800	42.400	42.500	40.162	23,379
2022-04-14	43.000	44.300	42.700	43.250	40.870	54,228
2022-04-13	40.600	42.950	40.550	42.950	40.587	122,556
2022-04-12	40.800	41.000	39.950	41.000	38.744	98,426
2022-04-11	40.850	40.850	40.450	40.450	38.224	54,979
2022-04-08	40.700	40.850	40.300	40.850	38.602	125,739
2022-04-07	41.500	41.500	40.550	40.700	38.461	109,168
2022-04-06	42.200	42.200	41.200	41.500	39.217	52,601
2022-04-01	42.650	43.000	42.100	42.400	40.067	66,804
2022-03-31	43.000	43.000	42.200	42.450	40.114	48,199
2022-03-30	41.200	42.800	40.850	42.700	40.351	134,094
2022-03-29	41.050	41.300	40.800	41.300	39.028	117,789
2022-03-28	41.100	41.200	41.100	41.150	38.886	33,436
2022-03-25	41.600	41.600	41.300	41.450	39.169	48,065
2022-03-24	41.800	41.800	41.450	41.500	39.217	83,613
2022-03-23	41.500	41.900	41.400	41.850	39.547	48,312
2022-03-22	41.450	41.700	41.400	41.500	39.217	69,600
2022-03-21	41.600	41.600	41.500	41.550	39.264	58,944
2022-03-18	42.400	42.400	41.550	41.550	39.264	10,336
2022-03-17	41.750	41.750	41.500	41.700	39.406	49,222
2022-03-16	40.900	41.950	40.650	41.600	39.311	93,153
2022-03-15	42.000	42.000	40.500	41.000	38.744	64,313
2022-03-14	41.000	41.050	40.450	40.750	38.508	105,634
2022-03-11	41.600	41.600	40.200	41.450	39.169	141,149
2022-03-10	41.200	41.750	41.200	41.600	39.311	27,385
2022-03-09	41.200	41.700	40.800	41.150	38.886	102,080
2022-03-08	42.000	43.450	41.000	41.500	39.217	108,795
2022-03-07	44.600	44.600	42.250	42.900	40.540	145,971
2022-03-04	44.400	44.750	44.400	44.650	42.193	20,611
2022-03-03	44.900	44.900	44.300	44.750	42.288	12,435
2022-03-02	43.700	44.300	43.700	44.300	41.862	26,628
2022-03-01	43.750	44.100	43.700	43.800	41.390	49,390
2022-02-25	44.300	44.800	43.500	43.500	41.107	106,652
2022-02-24	46.200	46.200	44.000	44.250	41.815	189,630
2022-02-23	47.900	47.900	46.400	46.800	44.225	52,658
2022-02-22	47.400	47.400	46.500	46.800	44.225	35,556
2022-02-21	47.400	47.500	47.000	47.400	44.792	109,532
2022-02-18	47.500	47.550	47.050	47.400	44.792	20,568
2022-02-17	47.300	47.700	46.950	47.500	44.886	300,658

← NewerPage 19 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.