SYNergy ScienTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	24.200	24.750	23.350	24.000	23.840	1,694,012
2023-11-03	22.550	24.500	22.300	24.500	24.337	2,310,001
2023-11-02	20.400	22.300	20.400	22.300	22.151	447,037
2023-11-01	20.400	20.800	20.200	20.300	20.165	54,000
2023-10-31	21.000	21.000	20.400	20.400	20.264	103,000
2023-10-30	21.150	21.300	20.850	21.000	20.860	110,000
2023-10-27	21.450	21.450	21.100	21.100	20.959	43,000
2023-10-26	21.800	21.800	21.200	21.350	21.208	65,002
2023-10-25	21.450	21.950	21.400	21.800	21.655	37,000
2023-10-24	21.100	21.400	21.000	21.300	21.158	46,003
2023-10-23	21.550	21.600	21.050	21.100	20.959	116,000
2023-10-20	22.200	22.200	21.700	21.750	21.605	110,371
2023-10-19	22.600	22.600	22.400	22.500	22.350	33,000
2023-10-18	22.500	22.900	22.250	22.800	22.648	49,000
2023-10-17	22.750	22.750	22.200	22.600	22.449	59,000
2023-10-16	22.650	22.700	22.400	22.700	22.549	29,000
2023-10-13	22.600	22.800	22.600	22.650	22.499	63,001
2023-10-12	22.400	22.600	22.400	22.600	22.449	23,003
2023-10-11	22.500	22.650	22.150	22.450	22.300	78,000
2023-10-06	22.550	22.550	22.300	22.450	22.300	37,000
2023-10-05	22.700	22.700	22.400	22.600	22.449	38,000
2023-10-04	22.550	22.550	22.250	22.350	22.201	56,000
2023-10-03	22.650	22.650	22.500	22.600	22.449	34,000
2023-10-02	22.750	22.900	22.650	22.650	22.499	25,001
2023-09-28	22.550	22.650	22.500	22.550	22.400	32,000
2023-09-27	22.850	22.850	22.550	22.550	22.400	36,001
2023-09-26	22.900	23.100	22.500	22.550	22.400	75,000
2023-09-25	22.850	22.900	22.550	22.800	22.648	26,001
2023-09-22	23.250	23.250	22.800	22.850	22.698	33,000
2023-09-21	23.050	23.050	22.750	22.850	22.698	61,001
2023-09-20	23.300	23.300	23.100	23.150	22.996	48,017
2023-09-19	23.250	23.450	23.100	23.300	23.145	48,042
2023-09-18	22.850	23.650	22.850	23.450	23.294	85,003
2023-09-15	22.800	23.100	22.750	23.000	22.847	48,001
2023-09-14	23.050	23.100	22.700	22.750	22.598	106,002
2023-09-13	22.750	23.300	22.750	22.950	22.797	92,000
2023-09-12	22.350	23.100	22.300	22.850	22.698	116,000
2023-09-11	22.800	22.800	22.200	22.400	22.251	188,000
2023-09-08	22.750	23.000	22.550	22.650	22.499	116,051
2023-09-07	23.300	23.300	22.850	23.100	22.946	127,001
2023-09-06	23.750	23.750	23.400	23.450	23.294	90,001
2023-09-05	23.950	23.950	23.550	23.800	23.641	58,000
2023-09-04	24.250	24.250	23.500	23.650	23.492	65,369
2023-09-01	23.850	23.900	23.600	23.750	23.592	39,003
2023-08-31	23.400	24.100	23.400	23.900	23.741	112,000
2023-08-30	23.300	23.350	23.050	23.350	23.194	34,001
2023-08-29	22.700	23.100	22.700	23.050	22.896	29,000
2023-08-28	23.000	23.000	22.650	22.700	22.549	62,000
2023-08-25	23.400	23.400	23.000	23.100	22.946	72,000
2023-08-24	22.750	23.400	22.750	22.850	22.698	155,000
2023-08-23	22.800	23.300	22.650	22.700	22.549	116,029
2023-08-22	23.150	23.150	22.550	22.600	22.449	143,002
2023-08-21	23.800	23.800	23.050	23.150	22.996	106,000
2023-08-18	24.100	24.700	23.650	23.750	23.592	163,000
2023-08-17	23.050	24.900	23.000	24.500	24.337	292,618
2023-08-16	22.850	23.400	22.650	23.200	23.045	150,000
2023-08-15	22.950	23.200	22.900	23.000	22.847	111,000
2023-08-14	23.150	23.150	22.000	22.500	22.350	201,091
2023-08-11	22.950	23.350	22.950	23.150	22.996	66,000
2023-08-10	23.550	23.550	22.800	23.000	22.847	157,000

← NewerPage 13 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.