SYNergy ScienTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	24.000	25.950	23.900	25.950	25.777	1,806,090
2023-02-08	23.800	23.800	23.450	23.600	23.443	93,200
2023-02-07	23.200	23.700	23.200	23.700	23.542	103,005
2023-02-06	23.700	23.950	23.500	23.550	23.393	109,126
2023-02-03	23.900	24.150	23.650	23.950	23.790	221,137
2023-02-02	24.000	24.000	23.500	23.900	23.741	177,001
2023-02-01	23.800	24.000	23.500	23.800	23.641	152,008
2023-01-31	23.000	23.950	23.000	23.650	23.492	288,007
2023-01-30	22.750	23.200	22.550	23.000	22.847	247,002
2023-01-17	22.500	22.700	22.300	22.550	22.400	93,001
2023-01-16	22.700	22.700	22.200	22.500	22.350	77,003
2023-01-13	22.400	22.800	22.250	22.350	22.201	161,002
2023-01-12	22.300	22.450	22.100	22.150	22.002	102,000
2023-01-11	22.750	22.750	22.200	22.250	22.102	250,048
2023-01-10	23.000	24.150	22.550	22.700	22.549	1,349,000
2023-01-09	22.350	23.300	22.200	22.350	22.201	294,412
2023-01-06	22.050	22.250	21.950	22.150	22.002	43,000
2023-01-05	22.300	22.500	21.900	22.050	21.903	70,120
2023-01-04	22.500	22.700	22.200	22.300	22.151	106,000
2023-01-03	21.850	22.700	21.750	22.400	22.251	127,000
2022-12-30	22.000	22.200	21.850	21.850	21.704	72,008
2022-12-29	21.500	21.750	21.000	21.750	21.605	70,000
2022-12-28	22.300	22.350	21.450	21.650	21.506	165,007
2022-12-27	22.250	22.400	22.000	22.100	21.953	63,001
2022-12-26	22.450	22.450	22.000	22.150	22.002	98,000
2022-12-23	21.800	22.950	21.500	22.250	22.102	457,000
2022-12-22	22.000	22.300	21.750	21.950	21.804	131,000
2022-12-21	21.850	22.450	21.600	21.700	21.555	198,001
2022-12-20	22.100	23.200	21.850	21.850	21.704	415,004
2022-12-19	22.850	23.000	22.250	22.450	22.300	238,092
2022-12-16	23.500	23.500	22.800	22.850	22.698	515,201
2022-12-15	24.350	24.350	23.900	23.950	23.790	274,100
2022-12-14	23.900	24.650	23.800	24.350	24.188	355,300
2022-12-13	24.900	25.100	23.850	23.900	23.741	315,041
2022-12-12	24.300	24.650	23.700	24.400	24.237	331,003
2022-12-09	24.900	25.400	24.300	24.300	24.138	539,546
2022-12-08	24.550	25.300	24.550	24.700	24.535	483,111
2022-12-07	25.400	26.100	24.500	24.700	24.535	1,256,186
2022-12-06	26.950	27.300	26.050	26.150	25.976	1,146,451
2022-12-05	27.000	28.550	25.850	27.350	27.168	6,027,431
2022-12-02	24.300	26.500	24.150	26.500	26.323	2,558,179
2022-12-01	24.250	24.700	23.800	24.100	23.939	603,005
2022-11-30	24.050	24.400	23.700	24.200	24.039	523,003
2022-11-29	23.700	25.650	23.600	24.050	23.890	1,440,376
2022-11-28	24.350	24.400	23.650	23.850	23.691	581,003
2022-11-25	24.550	24.800	23.900	24.450	24.287	920,000
2022-11-24	25.000	25.300	24.000	24.500	24.337	2,549,366
2022-11-23	23.300	25.000	23.300	25.000	24.833	5,961,894
2022-11-22	20.700	22.750	20.700	22.750	22.598	2,165,000
2022-11-21	21.000	21.000	20.600	20.700	20.562	51,004
2022-11-18	20.650	20.800	20.550	20.650	20.512	97,002
2022-11-17	20.450	20.900	20.450	20.900	20.761	133,000
2022-11-16	20.650	20.750	20.200	20.600	20.463	239,002
2022-11-15	21.000	21.000	20.500	20.650	20.512	147,001
2022-11-14	21.350	21.350	20.850	21.000	20.860	166,005
2022-11-11	20.950	21.600	20.200	21.050	20.910	315,002
2022-11-10	20.800	20.850	20.250	20.450	20.314	153,209
2022-11-09	21.200	21.200	20.700	20.900	20.761	150,122
2022-11-08	21.800	21.850	20.700	20.850	20.711	453,046
2022-11-07	21.800	22.100	21.200	21.650	21.506	557,008

← NewerPage 16 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.