SYNergy ScienTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.500	21.700	20.700	21.400	21.257	724,176
2022-11-03	20.550	22.300	20.350	21.650	21.506	1,863,554
2022-11-02	18.750	20.750	18.600	20.750	20.612	1,976,000
2022-11-01	17.200	18.900	17.200	18.900	18.774	500,000
2022-10-31	17.000	17.200	17.000	17.200	17.085	33,000
2022-10-28	16.800	17.000	16.750	17.000	16.887	14,003
2022-10-27	16.850	17.150	16.700	17.150	17.036	106,000
2022-10-26	16.650	16.850	16.600	16.650	16.539	62,004
2022-10-25	16.900	16.900	16.400	16.650	16.539	52,001
2022-10-24	17.000	17.100	16.600	16.650	16.539	86,001
2022-10-21	16.850	16.950	16.500	16.500	16.390	67,011
2022-10-20	16.900	17.600	16.700	16.850	16.738	72,059
2022-10-19	17.300	17.350	17.100	17.300	17.185	79,000
2022-10-18	17.400	17.400	17.150	17.250	17.135	78,105
2022-10-17	17.700	17.700	17.150	17.300	17.185	47,001
2022-10-14	17.300	17.800	17.300	17.800	17.681	90,111
2022-10-13	18.500	18.500	16.850	16.850	16.738	126,062
2022-10-12	18.450	18.750	18.300	18.350	18.228	40,021
2022-10-11	19.200	19.200	18.350	18.450	18.327	68,805
2022-10-07	19.400	19.400	19.100	19.150	19.022	32,000
2022-10-06	19.500	19.500	19.300	19.500	19.370	21,040
2022-10-05	19.500	20.000	19.350	19.450	19.320	104,000
2022-10-04	19.300	19.550	19.200	19.550	19.420	48,000
2022-10-03	18.750	18.950	18.550	18.800	18.675	48,001
2022-09-30	18.500	18.900	18.250	18.650	18.526	155,000
2022-09-29	19.100	19.100	18.700	18.950	18.824	77,002
2022-09-28	19.550	19.550	18.700	18.700	18.575	133,001
2022-09-27	19.500	19.900	19.400	19.900	19.767	121,025
2022-09-26	19.800	19.900	19.100	19.500	19.370	168,022
2022-09-23	20.250	20.550	20.000	20.250	20.115	83,001
2022-09-22	20.050	20.300	19.850	20.250	20.115	222,000
2022-09-21	20.700	20.700	20.250	20.350	20.214	100,112
2022-09-20	21.150	21.150	20.750	20.900	20.761	94,280
2022-09-19	21.950	21.950	21.000	21.000	20.860	109,000
2022-09-16	21.350	21.950	21.300	21.350	21.208	102,000
2022-09-15	21.400	21.950	21.400	21.450	21.307	122,063
2022-09-14	21.200	21.650	21.200	21.500	21.357	53,000
2022-09-13	22.000	22.150	21.500	21.800	21.655	82,004
2022-09-12	22.000	22.000	21.300	21.850	21.704	278,000
2022-09-08	21.650	22.050	21.200	21.350	21.208	56,002
2022-09-07	21.550	21.550	20.950	21.150	21.009	97,001
2022-09-06	21.500	23.200	21.500	21.500	21.357	171,001
2022-09-05	22.400	22.400	22.000	22.000	21.853	79,000
2022-09-02	22.550	22.600	22.350	22.350	22.201	62,001
2022-09-01	22.600	22.600	22.200	22.600	22.449	170,010
2022-08-31	23.100	23.250	22.500	22.700	22.549	175,000
2022-08-30	23.000	23.500	22.500	22.700	22.549	339,001
2022-08-29	22.500	23.000	22.200	23.000	22.847	119,000
2022-08-26	22.850	23.350	22.850	23.000	22.847	133,001
2022-08-25	23.000	23.700	22.600	22.850	22.698	308,000
2022-08-24	22.700	22.700	22.450	22.450	22.300	45,003
2022-08-23	23.200	23.200	22.500	22.650	22.499	62,000
2022-08-22	23.400	23.550	22.650	23.150	22.996	221,000
2022-08-19	22.400	23.100	22.350	22.600	22.449	127,000
2022-08-18	22.350	22.400	22.150	22.300	22.151	99,003
2022-08-17	22.700	22.700	22.100	22.200	22.052	51,001
2022-08-16	22.900	23.000	22.650	22.650	22.499	69,150
2022-08-15	22.850	23.000	22.500	22.900	22.747	135,000
2022-08-12	22.000	22.950	22.000	22.850	22.698	229,030
2022-08-11	21.800	22.150	21.800	22.000	21.853	142,001

← NewerPage 17 of 21 · 1,222 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.