Scientech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	82.800	84.200	82.000	84.200	79.705	537,558
2022-05-16	82.400	84.500	81.000	82.100	77.717	934,698
2022-05-13	81.400	82.200	80.800	81.500	77.149	601,610
2022-05-12	80.800	82.300	79.400	79.400	75.161	738,444
2022-05-11	80.000	81.500	79.700	80.900	76.581	666,067
2022-05-10	76.000	80.200	76.000	80.100	75.824	512,102
2022-05-09	78.700	78.900	76.700	77.700	73.552	550,322
2022-05-06	78.500	79.300	77.900	79.300	75.066	294,203
2022-05-05	81.100	82.000	79.700	79.900	75.634	704,564
2022-05-04	79.300	80.400	79.000	80.000	75.729	348,436
2022-05-03	79.800	79.800	78.000	78.300	74.120	190,195
2022-04-29	78.000	80.000	77.800	78.800	74.593	841,758
2022-04-28	75.800	77.200	74.300	76.500	72.416	474,758
2022-04-27	73.800	75.400	72.100	75.400	71.375	774,301
2022-04-26	76.300	77.100	74.500	76.900	72.794	593,164
2022-04-25	77.000	77.500	74.700	75.300	71.280	904,906
2022-04-22	80.600	81.000	78.800	79.200	74.972	882,216
2022-04-21	82.100	82.900	80.900	81.200	76.865	735,251
2022-04-20	83.300	84.200	82.300	82.300	77.906	478,979
2022-04-19	83.100	84.000	82.800	82.800	78.379	278,742
2022-04-18	81.700	83.600	81.600	82.700	78.285	407,373
2022-04-15	85.500	85.500	82.900	82.900	78.474	728,532
2022-04-14	87.000	88.000	85.700	86.200	81.598	1,053,929
2022-04-13	84.200	85.800	84.000	85.500	80.935	571,920
2022-04-12	84.000	85.300	82.200	83.000	78.569	737,761
2022-04-11	88.800	88.800	84.500	84.500	79.989	1,557,933
2022-04-08	89.300	92.000	88.800	89.700	84.911	1,605,769
2022-04-07	90.300	92.200	88.000	88.100	83.397	1,857,142
2022-04-06	88.800	90.100	88.100	89.900	85.100	570,612
2022-04-01	88.500	89.600	88.400	89.200	84.438	521,701
2022-03-31	90.300	90.700	89.100	89.300	84.532	822,437
2022-03-30	91.300	92.600	90.500	90.500	85.668	1,516,255
2022-03-29	92.400	93.200	89.900	89.900	85.100	1,569,082
2022-03-28	90.400	91.300	89.000	91.000	86.142	1,056,270
2022-03-25	93.800	94.000	89.400	90.500	85.668	2,589,538
2022-03-24	92.700	93.900	91.400	92.900	87.940	3,157,400
2022-03-23	90.200	95.800	89.500	93.700	88.698	8,656,557
2022-03-22	88.800	89.400	87.600	88.800	84.059	715,186
2022-03-21	89.600	90.500	88.100	88.100	83.397	1,037,128
2022-03-18	88.000	89.200	87.500	88.800	84.059	1,223,281
2022-03-17	86.400	90.900	86.000	89.200	84.438	4,397,582
2022-03-16	85.500	86.000	83.500	84.200	79.705	775,386
2022-03-15	84.600	85.200	82.800	83.100	78.663	802,486
2022-03-14	86.600	86.600	85.200	85.700	81.125	536,966
2022-03-11	85.300	85.700	84.800	85.500	80.935	690,053
2022-03-10	85.500	87.300	84.500	85.100	80.557	1,999,463
2022-03-09	83.000	83.000	81.100	82.400	78.001	851,063
2022-03-08	81.400	84.900	80.400	81.000	76.676	1,669,626
2022-03-07	87.000	87.100	82.000	83.900	79.421	1,970,357
2022-03-04	90.000	91.300	88.400	88.600	83.870	1,442,366
2022-03-03	92.500	93.600	90.800	90.800	85.952	1,383,034
2022-03-02	89.500	92.300	89.400	91.500	86.615	1,372,429
2022-03-01	89.100	94.000	88.900	90.700	85.858	2,671,367
2022-02-25	90.500	91.200	87.500	87.800	83.113	1,541,504
2022-02-24	92.200	92.200	88.000	89.000	84.248	1,778,014
2022-02-23	91.300	92.600	91.000	92.200	87.278	807,728
2022-02-22	93.500	93.500	89.500	90.500	85.668	1,708,947
2022-02-21	94.300	94.500	93.100	93.900	88.887	979,750
2022-02-18	93.000	94.800	92.300	94.800	89.739	1,248,609
2022-02-17	93.500	96.100	93.300	93.700	88.698	4,583,193

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	3.6000 TWD
2022-06-23	2.5000 TWD
2021-06-28	1.8500 TWD
2020-06-23	2.0000 TWD
2019-07-23	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.