SYNergy ScienTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	21.600	22.250	21.300	22.100	21.953	189,000
2022-08-09	21.750	21.800	21.400	21.750	21.605	73,000
2022-08-08	21.200	21.550	21.000	21.450	21.307	104,070
2022-08-05	21.350	21.500	21.200	21.350	21.208	50,030
2022-08-04	21.500	21.500	20.700	20.950	20.810	39,000
2022-08-03	21.300	21.400	20.900	21.150	21.009	57,001
2022-08-02	21.650	21.650	21.250	21.300	21.158	71,001
2022-08-01	21.650	21.950	21.500	21.950	21.804	78,060
2022-07-29	21.700	21.800	21.600	21.650	21.506	81,000
2022-07-28	21.850	21.850	21.350	21.350	21.208	60,079
2022-07-27	21.900	21.900	21.550	21.600	21.456	31,000
2022-07-26	21.850	21.850	21.500	21.850	21.704	53,000
2022-07-25	21.900	22.400	21.700	22.050	21.903	79,000
2022-07-22	22.050	22.100	21.750	21.900	21.754	49,000
2022-07-21	21.300	22.150	21.300	22.050	21.903	200,000
2022-07-20	21.550	21.700	21.150	21.200	21.059	240,000
2022-07-19	21.050	21.250	20.950	21.050	20.910	45,001
2022-07-18	21.100	21.500	21.050	21.050	20.910	64,000
2022-07-15	20.850	21.200	20.700	20.900	20.761	104,001
2022-07-14	20.300	21.050	20.100	20.650	20.512	124,000
2022-07-13	20.200	20.550	20.200	20.300	20.165	92,012
2022-07-12	20.600	20.600	19.800	19.950	19.817	98,000
2022-07-11	21.200	21.300	20.600	20.600	20.463	59,000
2022-07-08	20.750	20.900	20.500	20.750	20.612	89,000
2022-07-07	20.150	20.750	20.050	20.750	20.612	86,002
2022-07-06	20.650	20.750	19.950	20.000	19.867	79,200
2022-07-05	20.900	20.950	20.200	20.600	20.463	98,100
2022-07-04	19.900	20.750	19.900	20.450	20.314	49,000
2022-07-01	21.000	21.750	20.000	20.000	19.867	248,001
2022-06-30	22.100	22.100	21.300	21.350	21.208	61,066
2022-06-29	22.100	22.250	22.000	22.150	22.002	32,001
2022-06-28	22.350	22.350	22.200	22.200	22.052	29,001
2022-06-27	22.500	22.700	22.350	22.600	22.449	79,000
2022-06-24	21.600	22.450	21.600	22.050	21.903	139,002
2022-06-23	21.500	22.200	21.150	21.600	21.456	105,000
2022-06-22	21.850	21.850	21.200	21.400	21.257	86,002
2022-06-21	21.100	22.150	21.100	22.150	22.002	88,001
2022-06-20	22.250	22.250	21.350	21.450	21.307	180,535
2022-06-17	22.050	22.450	22.050	22.150	22.002	119,048
2022-06-16	23.600	23.600	22.350	22.500	22.350	133,100
2022-06-15	23.450	23.800	23.300	23.500	23.343	57,295
2022-06-14	23.500	23.700	22.900	23.400	23.244	118,002
2022-06-13	24.000	24.000	23.600	23.700	23.542	101,000
2022-06-10	24.950	25.000	24.450	24.500	24.337	84,090
2022-06-09	24.750	25.000	24.250	24.900	24.734	257,026
2022-06-08	24.350	24.500	24.100	24.250	24.088	57,000
2022-06-07	24.800	24.850	24.150	24.300	24.138	68,001
2022-06-06	24.550	24.550	24.100	24.400	24.237	90,001
2022-06-02	23.850	25.300	23.800	24.500	24.337	265,000
2022-06-01	23.500	24.000	23.500	23.850	23.691	46,000
2022-05-31	24.000	24.000	23.200	23.750	23.592	95,149
2022-05-30	24.100	24.300	23.800	24.050	23.890	172,003
2022-05-27	23.600	24.100	23.450	23.750	23.592	66,000
2022-05-26	23.700	23.750	23.300	23.400	23.244	49,000
2022-05-25	23.450	24.000	23.450	23.600	23.443	79,036
2022-05-24	23.800	23.950	23.050	23.100	22.946	89,005
2022-05-23	24.050	24.050	23.700	23.750	23.592	94,033
2022-05-20	23.450	23.700	23.050	23.650	23.492	77,000
2022-05-19	22.800	23.050	22.600	23.000	22.847	47,000
2022-05-18	23.250	23.400	23.050	23.100	22.946	135,050

← NewerPage 18 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.