SciVision Biotech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	48.450	48.450	47.500	47.500	44.886	22,670
2022-02-15	48.000	48.000	47.500	47.500	44.886	31,730
2022-02-14	48.600	48.750	48.000	48.200	45.548	20,173
2022-02-11	48.500	48.700	48.500	48.600	45.926	13,379
2022-02-10	48.200	49.000	48.200	48.500	45.831	61,346
2022-02-09	48.000	48.400	47.600	48.200	45.548	44,200
2022-02-08	47.500	48.000	47.500	48.000	45.359	12,520
2022-02-07	47.350	47.500	47.000	47.500	44.886	26,458
2022-01-26	47.400	47.500	46.900	47.350	44.745	19,489
2022-01-25	47.000	47.700	46.500	47.000	44.414	90,804
2022-01-24	47.100	48.450	47.000	47.850	45.217	19,010
2022-01-21	48.350	48.350	47.450	47.800	45.170	45,619
2022-01-20	48.700	48.700	48.200	48.350	45.690	20,743
2022-01-19	48.550	49.100	48.200	48.300	45.642	41,061
2022-01-18	49.100	49.100	48.700	48.850	46.162	20,097
2022-01-17	48.350	48.950	48.350	48.950	46.257	33,945
2022-01-14	49.000	49.000	48.450	48.750	46.068	39,485
2022-01-13	48.950	49.200	48.700	49.100	46.398	32,715
2022-01-12	49.000	49.600	48.900	49.300	46.587	66,738
2022-01-11	49.500	52.100	49.500	49.500	46.776	196,930
2022-01-10	48.900	49.000	48.800	49.000	46.304	8,876
2022-01-07	49.500	49.500	48.750	48.900	46.209	48,358
2022-01-06	49.000	49.200	49.000	49.100	46.398	14,440
2022-01-05	49.650	49.650	49.350	49.350	46.635	7,795
2022-01-04	49.450	49.700	49.100	49.700	46.965	30,547
2022-01-03	49.600	49.600	49.200	49.250	46.540	39,451
2021-12-30	49.500	50.200	49.450	49.600	46.871	32,550
2021-12-29	49.550	49.550	49.200	49.500	46.776	37,710
2021-12-28	49.800	49.800	49.600	49.750	47.013	12,179
2021-12-27	49.850	49.850	49.450	49.600	46.871	23,028
2021-12-24	49.550	49.700	49.550	49.600	46.871	13,355
2021-12-23	49.500	49.550	49.500	49.550	46.824	8,421
2021-12-22	49.700	49.700	49.650	49.650	46.918	7,066
2021-12-21	49.800	50.100	49.800	49.800	47.060	35,548
2021-12-20	50.100	50.300	49.800	49.800	47.060	26,848
2021-12-17	49.350	50.400	49.300	50.200	47.438	54,934
2021-12-16	49.850	50.400	49.400	49.900	47.154	29,011
2021-12-15	49.950	50.300	49.700	50.000	47.249	109,062
2021-12-14	49.300	50.500	49.300	49.950	47.202	16,883
2021-12-13	49.800	49.950	49.400	49.700	46.965	27,236
2021-12-10	51.000	51.000	49.450	49.800	47.060	65,065
2021-12-09	49.600	49.600	49.100	49.400	46.682	18,774
2021-12-08	49.400	49.700	49.400	49.600	46.871	15,390
2021-12-07	49.800	49.800	49.300	49.300	46.587	24,255
2021-12-06	50.000	50.000	49.800	49.800	47.060	4,545
2021-12-03	50.200	50.200	49.550	50.000	47.249	62,528
2021-12-02	50.300	50.300	49.350	50.200	47.438	7,804
2021-12-01	50.400	50.700	50.000	50.400	47.627	79,140
2021-11-30	50.500	50.900	50.200	50.400	47.627	41,287
2021-11-29	49.800	50.500	49.800	50.100	47.343	17,535
2021-11-26	51.400	51.400	50.800	50.800	48.005	17,937
2021-11-25	51.700	51.700	51.600	51.700	48.855	13,310
2021-11-24	52.500	52.500	51.900	51.900	49.044	24,486
2021-11-23	51.400	52.300	51.400	52.300	49.422	87,976
2021-11-22	51.500	51.700	51.000	51.600	48.761	36,774
2021-11-19	51.100	51.500	50.100	51.500	48.666	75,834
2021-11-18	49.300	50.800	49.300	50.600	47.816	159,335
2021-11-17	49.400	49.400	49.200	49.300	46.587	17,512
2021-11-16	49.500	49.800	49.400	49.800	47.060	31,713
2021-11-15	49.000	49.500	49.000	49.500	46.776	62,324

← NewerPage 20 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.