Scientech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	92.500	97.500	91.900	92.600	87.656	6,771,932
2022-02-15	92.000	92.200	90.000	90.000	85.195	1,261,809
2022-02-14	91.100	92.500	90.100	91.000	86.142	1,793,836
2022-02-11	93.500	95.000	93.500	93.800	88.792	1,808,685
2022-02-10	95.700	96.700	94.100	96.000	90.875	3,639,801
2022-02-09	92.700	97.700	92.700	96.800	91.632	6,803,413
2022-02-08	92.400	93.900	92.000	92.500	87.562	2,885,898
2022-02-07	92.200	97.600	91.400	91.600	86.710	6,801,556
2022-01-26	91.500	93.400	89.300	90.300	85.479	3,685,215
2022-01-25	94.100	95.000	90.200	91.000	86.142	5,549,156
2022-01-24	94.000	96.000	91.100	94.800	89.739	7,315,708
2022-01-21	101.00	103.00	96.000	96.000	90.875	8,545,840
2022-01-20	101.50	105.50	101.50	103.00	97.501	10,865,762
2022-01-19	100.00	104.00	100.00	101.00	95.608	5,266,933
2022-01-18	102.50	103.50	100.50	103.00	97.501	9,364,197
2022-01-17	103.50	107.00	102.00	104.00	98.448	15,303,905
2022-01-14	110.00	112.00	101.50	102.50	97.028	32,190,707
2022-01-13	111.00	111.50	107.00	109.50	103.65	27,284,307
2022-01-12	106.50	113.00	105.50	113.00	106.97	38,200,370
2022-01-11	109.50	114.00	101.00	103.00	97.501	45,772,301
2022-01-10	100.50	110.50	99.900	110.50	104.60	22,771,480
2022-01-07	103.00	103.50	98.900	100.50	95.134	11,317,654
2022-01-06	98.500	108.50	97.400	105.00	99.394	26,913,690
2022-01-05	105.00	107.50	99.100	99.200	93.904	12,744,791
2022-01-04	109.50	110.50	103.00	107.00	101.29	15,062,023
2022-01-03	113.00	115.00	103.50	107.00	101.29	33,961,562
2021-12-30	102.50	108.00	101.50	108.00	102.23	15,943,231
2021-12-29	91.000	98.200	89.800	98.200	92.957	21,118,882
2021-12-28	87.000	93.000	86.000	89.300	84.532	18,045,192
2021-12-27	81.900	85.700	81.700	85.700	81.125	4,678,881
2021-12-24	83.200	83.300	81.300	81.700	77.338	652,434
2021-12-23	82.000	83.200	81.900	82.600	78.190	1,403,590
2021-12-22	81.500	82.700	81.100	81.200	76.865	975,671
2021-12-21	80.200	82.200	80.200	80.900	76.581	875,664
2021-12-20	79.200	81.200	79.200	80.200	75.918	689,470
2021-12-17	80.300	80.800	79.400	79.600	75.350	604,833
2021-12-16	80.600	82.300	80.300	80.500	76.202	881,157
2021-12-15	79.100	80.300	79.000	79.500	75.256	555,851
2021-12-14	82.000	82.000	78.300	79.100	74.877	1,862,367
2021-12-13	84.500	84.500	82.000	82.000	77.622	2,741,493
2021-12-10	80.000	83.300	79.600	82.800	78.379	3,963,000
2021-12-09	79.700	80.400	78.500	78.700	74.498	788,650
2021-12-08	79.900	80.500	78.800	79.100	74.877	840,387
2021-12-07	78.700	80.000	78.700	78.800	74.593	608,844
2021-12-06	80.300	80.800	78.600	78.700	74.498	845,944
2021-12-03	79.500	81.800	79.500	80.000	75.729	1,154,982
2021-12-02	81.300	82.500	78.500	79.300	75.066	2,161,936
2021-12-01	80.200	81.200	79.300	81.100	76.770	961,617
2021-11-30	80.200	81.700	78.900	80.800	76.486	3,237,019
2021-11-29	78.800	80.400	77.100	78.900	74.688	2,162,629
2021-11-26	84.500	84.500	79.900	80.300	76.013	3,198,340
2021-11-25	86.300	87.500	84.000	84.500	79.989	7,805,569
2021-11-24	80.000	85.900	79.000	85.600	81.030	7,911,437
2021-11-23	80.800	80.800	77.700	78.200	74.025	1,400,226
2021-11-22	79.700	81.600	79.300	80.800	76.486	1,115,044
2021-11-19	80.500	82.500	79.100	79.800	75.540	1,809,593
2021-11-18	81.000	81.500	78.400	79.000	74.782	2,347,881
2021-11-17	80.800	82.400	80.500	80.900	76.581	1,734,701
2021-11-16	85.000	85.600	80.100	82.000	77.622	4,362,674
2021-11-15	81.100	87.500	80.700	85.000	80.462	6,944,529

← NewerPage 20 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.