SYNergy ScienTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	26.950	27.500	26.400	27.100	26.919	590,002
2023-05-11	29.050	29.050	27.350	27.350	27.168	660,184
2023-05-10	28.850	29.350	28.400	28.900	28.707	730,055
2023-05-09	28.950	29.250	28.000	28.100	27.913	344,250
2023-05-08	28.450	29.100	28.400	28.800	28.608	318,001
2023-05-05	28.150	28.450	27.750	28.400	28.211	272,001
2023-05-04	27.900	28.100	27.250	28.050	27.863	259,000
2023-05-03	28.900	28.900	27.800	27.900	27.714	488,011
2023-05-02	29.150	29.950	28.750	28.900	28.707	913,008
2023-04-28	28.500	29.600	28.450	28.750	28.558	1,542,004
2023-04-27	27.500	28.400	26.900	28.300	28.111	675,115
2023-04-26	27.000	27.400	26.300	27.400	27.217	428,000
2023-04-25	28.150	28.450	26.950	27.050	26.870	980,055
2023-04-24	26.450	28.300	26.400	27.800	27.615	666,260
2023-04-21	27.300	27.750	26.200	26.200	26.025	470,025
2023-04-20	28.150	28.600	27.100	27.500	27.317	408,013
2023-04-19	28.300	28.500	27.700	27.850	27.664	420,075
2023-04-18	27.650	29.450	27.550	28.250	28.062	1,545,000
2023-04-17	26.750	27.650	26.700	27.350	27.168	534,184
2023-04-14	26.700	27.000	26.500	26.900	26.721	175,277
2023-04-13	27.000	27.300	26.600	26.600	26.423	152,060
2023-04-12	26.600	27.150	26.500	26.950	26.770	168,200
2023-04-11	27.250	27.700	26.550	26.650	26.472	368,001
2023-04-10	26.800	27.250	26.550	27.050	26.870	187,000
2023-04-07	26.800	26.950	26.400	26.500	26.323	178,002
2023-04-06	27.000	27.100	26.500	26.800	26.621	148,470
2023-03-31	27.000	27.250	26.750	27.000	26.820	153,752
2023-03-30	26.800	27.350	26.200	27.050	26.870	323,048
2023-03-29	26.300	26.600	26.100	26.400	26.224	203,035
2023-03-28	27.400	27.400	26.200	26.200	26.025	538,096
2023-03-27	27.450	28.200	26.950	27.300	27.118	466,045
2023-03-24	26.950	27.750	26.700	27.250	27.068	488,989
2023-03-23	26.850	26.900	26.500	26.900	26.721	288,116
2023-03-22	27.500	27.600	26.500	26.750	26.572	427,119
2023-03-21	26.400	27.350	26.350	26.950	26.770	450,491
2023-03-20	25.700	26.600	25.700	26.300	26.125	261,800
2023-03-17	26.450	27.050	26.100	26.100	25.926	374,160
2023-03-16	27.450	27.600	25.400	26.300	26.125	1,186,084
2023-03-15	28.950	28.950	27.650	27.650	27.466	1,000,063
2023-03-14	26.650	29.250	26.650	28.450	28.260	2,134,404
2023-03-13	27.200	27.400	26.500	26.900	26.721	485,062
2023-03-10	28.250	28.550	27.200	27.400	27.217	738,111
2023-03-09	29.000	29.150	28.050	28.250	28.062	1,380,068
2023-03-08	28.150	29.800	27.900	29.300	29.105	5,217,531
2023-03-07	25.950	28.200	25.950	28.200	28.012	5,107,200
2023-03-06	25.300	26.150	25.300	25.650	25.479	412,193
2023-03-03	25.050	25.300	24.950	25.200	25.032	255,023
2023-03-02	25.300	25.300	24.850	24.950	24.784	185,131
2023-03-01	25.500	25.750	25.100	25.300	25.131	155,105
2023-02-24	25.700	25.950	25.300	25.450	25.280	145,053
2023-02-23	25.900	26.100	25.450	25.500	25.330	277,027
2023-02-22	25.300	25.650	25.250	25.400	25.231	270,022
2023-02-21	26.650	26.950	25.750	25.750	25.578	470,015
2023-02-20	26.050	27.250	26.050	26.500	26.323	700,500
2023-02-17	25.200	26.200	25.150	26.050	25.876	519,040
2023-02-16	25.150	25.500	25.100	25.450	25.280	248,028
2023-02-15	25.500	25.500	25.000	25.050	24.883	436,783
2023-02-14	25.450	26.500	25.450	25.500	25.330	701,026
2023-02-13	25.900	25.950	25.000	25.250	25.082	789,105
2023-02-10	26.900	27.800	26.100	26.100	25.926	4,954,181

← NewerPage 15 of 21 · 1,215 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.