SYNergy ScienTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	25.550	25.850	25.250	25.300	25.131	68,107
2024-01-29	25.550	25.650	25.350	25.550	25.380	46,005
2024-01-26	25.450	25.600	25.300	25.550	25.380	86,067
2024-01-25	26.050	26.100	25.500	25.550	25.380	117,001
2024-01-24	25.900	26.850	25.900	26.000	25.827	446,077
2024-01-23	25.800	26.050	25.700	25.900	25.727	119,001
2024-01-22	25.300	25.900	25.300	25.800	25.628	131,001
2024-01-19	25.300	25.600	25.050	25.250	25.082	233,050
2024-01-18	25.400	25.400	25.000	25.250	25.082	145,003
2024-01-17	25.700	25.750	25.150	25.400	25.231	174,005
2024-01-16	26.250	26.250	25.650	25.700	25.529	196,002
2024-01-15	26.550	26.650	26.250	26.550	26.373	134,001
2024-01-12	26.000	26.700	26.000	26.550	26.373	180,001
2024-01-11	25.400	26.200	25.400	26.100	25.926	175,095
2024-01-10	26.450	26.450	25.250	25.400	25.231	372,003
2024-01-09	27.150	27.150	26.400	26.450	26.274	242,000
2024-01-08	27.300	27.300	27.000	27.000	26.820	55,100
2024-01-05	26.750	27.450	26.700	27.050	26.870	210,004
2024-01-04	26.800	27.000	26.700	26.700	26.522	110,041
2024-01-03	27.050	27.050	26.650	26.800	26.621	139,002
2024-01-02	27.150	27.300	26.900	27.100	26.919	172,000
2023-12-29	27.700	27.700	26.950	27.050	26.870	238,001
2023-12-28	27.650	27.800	27.400	27.500	27.317	135,000
2023-12-27	27.950	27.950	27.450	27.550	27.366	116,000
2023-12-26	27.200	27.800	27.200	27.800	27.615	185,371
2023-12-25	27.350	27.400	27.150	27.200	27.019	131,001
2023-12-22	27.450	27.600	27.100	27.500	27.317	229,001
2023-12-21	27.350	27.700	27.350	27.400	27.217	177,036
2023-12-20	27.100	27.750	27.050	27.750	27.565	243,009
2023-12-19	27.550	27.550	26.800	27.000	26.820	320,125
2023-12-18	27.300	28.350	27.200	27.300	27.118	344,025
2023-12-15	27.200	27.500	27.200	27.350	27.168	168,005
2023-12-14	27.500	27.700	27.100	27.150	26.969	388,475
2023-12-13	27.500	27.550	27.200	27.350	27.168	251,094
2023-12-12	27.950	28.000	26.600	27.300	27.118	1,099,050
2023-12-11	28.800	28.800	28.000	28.000	27.813	1,207,005
2023-12-08	29.000	31.450	29.000	29.450	29.254	5,128,573
2023-12-07	28.250	28.750	28.050	28.600	28.409	446,115
2023-12-06	28.400	28.650	28.100	28.150	27.962	383,084
2023-12-05	29.050	29.050	28.000	28.100	27.913	862,120
2023-12-04	29.200	29.800	28.950	29.100	28.906	882,202
2023-12-01	29.850	29.850	28.900	28.900	28.707	947,102
2023-11-30	30.300	30.600	29.450	29.750	29.552	2,243,736
2023-11-29	28.100	29.750	28.000	29.200	29.005	1,874,300
2023-11-28	27.950	28.250	27.550	28.000	27.813	419,000
2023-11-27	28.650	28.650	27.750	27.800	27.615	757,367
2023-11-24	28.900	28.950	28.350	28.650	28.459	582,200
2023-11-23	29.600	30.400	28.750	28.850	28.658	2,300,100
2023-11-22	28.900	29.100	28.400	28.750	28.558	1,447,041
2023-11-21	30.750	31.050	28.600	29.450	29.254	5,215,429
2023-11-20	28.400	30.250	28.000	30.250	30.048	8,190,165
2023-11-17	25.350	27.500	25.350	27.500	27.317	4,544,100
2023-11-16	25.800	25.800	24.800	25.000	24.833	557,166
2023-11-15	25.900	26.100	25.300	25.400	25.231	667,150
2023-11-14	25.550	26.000	25.250	25.600	25.429	1,003,071
2023-11-13	26.150	26.250	24.700	26.200	26.025	1,266,113
2023-11-10	26.200	26.450	25.350	26.000	25.827	1,011,016
2023-11-09	26.000	27.500	25.950	26.800	26.621	2,978,291
2023-11-08	25.000	26.300	24.750	25.700	25.529	1,891,272
2023-11-07	23.750	26.200	23.700	25.000	24.833	2,762,001

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-24	0.3000 TWD
2021-07-29	0.3000 TWD
2020-07-23	1.0000 TWD
2019-07-25	1.2036 TWD

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