SYNergy ScienTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	24.000	24.200	23.400	23.600	23.443	161,001
2023-08-08	24.400	24.400	23.850	23.900	23.741	167,000
2023-08-07	24.500	24.500	24.050	24.400	24.237	77,001
2023-08-04	24.400	24.700	24.000	24.450	24.287	81,000
2023-08-02	25.000	25.200	24.400	24.400	24.237	543,000
2023-08-01	25.150	25.150	24.850	25.050	24.883	61,000
2023-07-31	25.550	25.800	25.050	25.100	24.933	199,000
2023-07-28	25.450	25.650	25.000	25.650	25.479	103,209
2023-07-27	24.700	25.350	24.700	25.200	25.032	93,209
2023-07-26	25.000	25.050	24.700	24.700	24.535	78,001
2023-07-25	25.150	25.150	24.750	25.000	24.833	136,000
2023-07-24	25.450	25.450	24.750	24.900	24.734	292,000
2023-07-21	25.950	25.950	25.150	25.550	25.380	164,000
2023-07-20	25.350	26.100	25.350	25.900	25.727	117,000
2023-07-19	25.900	26.050	25.300	25.350	25.181	218,000
2023-07-18	26.550	26.600	25.650	25.750	25.578	270,000
2023-07-17	26.200	26.700	25.850	26.650	26.472	199,010
2023-07-14	26.500	26.850	26.400	26.400	26.224	99,312
2023-07-13	26.500	26.700	26.200	26.200	26.025	209,200
2023-07-12	27.150	27.200	26.200	26.250	26.075	398,000
2023-07-11	27.150	27.550	27.100	27.100	26.919	167,036
2023-07-10	27.600	27.600	26.900	27.100	26.919	159,100
2023-07-07	27.550	27.650	27.050	27.200	27.019	203,141
2023-07-06	27.200	28.350	27.200	27.900	27.714	250,000
2023-07-05	27.800	27.900	27.150	27.250	27.068	457,100
2023-07-04	28.000	28.200	27.600	27.900	27.714	141,343
2023-07-03	28.150	28.200	27.700	27.950	27.764	291,633
2023-06-30	28.100	28.250	27.750	28.100	27.913	260,200
2023-06-29	28.550	28.850	28.100	28.200	28.012	197,000
2023-06-28	27.950	28.700	27.950	28.450	28.260	203,000
2023-06-27	28.000	28.550	27.500	27.750	27.565	363,000
2023-06-26	29.150	29.150	27.650	28.000	27.813	569,392
2023-06-21	28.800	29.200	28.500	29.100	28.906	226,002
2023-06-20	28.850	29.000	28.300	28.800	28.608	295,000
2023-06-19	29.250	29.300	28.750	28.850	28.658	406,001
2023-06-16	30.100	30.150	29.250	29.250	29.055	491,001
2023-06-15	29.900	30.250	29.100	30.100	29.899	357,001
2023-06-14	30.200	30.500	29.550	29.600	29.403	488,350
2023-06-13	30.200	30.700	30.000	30.200	29.999	384,000
2023-06-12	31.250	31.500	30.100	30.200	29.999	529,195
2023-06-09	31.250	31.750	30.500	30.900	30.694	444,444
2023-06-08	31.900	31.900	30.750	31.250	31.042	515,000
2023-06-07	33.400	33.400	31.650	31.950	31.737	651,001
2023-06-06	33.000	33.850	32.250	32.900	32.681	615,100
2023-06-05	33.400	34.500	32.900	33.350	33.128	1,300,001
2023-06-02	31.850	33.750	31.850	33.000	32.780	1,314,732
2023-06-01	30.900	32.200	30.500	32.050	31.836	1,252,169
2023-05-31	30.100	31.750	30.000	30.950	30.744	1,182,400
2023-05-30	30.150	30.250	29.650	29.800	29.601	268,075
2023-05-29	28.200	30.350	28.200	30.200	29.999	903,001
2023-05-26	31.200	31.300	28.900	28.900	28.707	1,766,500
2023-05-25	30.850	31.250	30.600	31.150	30.942	460,001
2023-05-24	31.200	31.350	30.600	31.150	30.942	577,011
2023-05-23	30.300	31.300	29.800	31.200	30.992	1,351,166
2023-05-22	29.400	30.700	29.400	30.200	29.999	656,300
2023-05-19	30.150	30.150	29.050	29.250	29.055	760,081
2023-05-18	30.500	30.600	29.550	29.900	29.701	615,040
2023-05-17	29.650	30.350	29.400	30.150	29.949	1,292,100
2023-05-16	29.050	30.800	29.050	29.700	29.502	4,102,250
2023-05-15	27.100	29.300	26.900	28.800	28.608	949,104

← NewerPage 14 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.