SYNergy ScienTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	22.550	23.150	22.550	23.150	22.996	96,047
2022-05-16	22.600	23.200	22.350	22.650	22.499	103,100
2022-05-13	22.000	22.400	21.900	22.250	22.102	161,001
2022-05-12	23.000	23.100	21.750	21.800	21.655	216,000
2022-05-11	23.050	23.500	23.000	23.100	22.946	71,028
2022-05-10	22.150	23.750	22.150	23.400	23.244	217,000
2022-05-09	24.900	24.900	23.900	24.100	23.939	146,001
2022-05-06	24.650	24.950	24.550	24.800	24.635	43,001
2022-05-05	25.050	25.750	24.500	25.250	25.082	118,110
2022-05-04	25.100	25.300	24.900	25.000	24.833	84,002
2022-05-03	24.300	24.850	24.300	24.650	24.486	42,500
2022-04-29	24.450	25.000	24.250	24.300	24.138	82,333
2022-04-28	24.000	24.500	23.850	24.300	24.138	93,001
2022-04-27	25.350	25.350	23.850	24.000	23.840	416,010
2022-04-26	26.400	26.650	26.000	26.050	25.876	107,100
2022-04-25	27.100	27.100	26.200	26.250	26.075	130,002
2022-04-22	27.300	27.300	26.500	27.100	26.919	99,000
2022-04-21	27.000	28.600	27.000	27.550	27.366	285,000
2022-04-20	26.800	27.200	26.800	26.950	26.770	79,250
2022-04-19	26.900	27.450	26.900	26.900	26.721	70,002
2022-04-18	26.400	27.050	26.400	26.900	26.721	82,038
2022-04-15	27.750	27.750	27.200	27.350	27.168	102,107
2022-04-14	26.500	28.350	26.500	28.200	28.012	342,305
2022-04-13	26.550	26.800	26.450	26.500	26.323	133,000
2022-04-12	27.000	27.000	26.500	26.550	26.373	152,000
2022-04-11	27.900	27.900	26.800	26.850	26.671	258,354
2022-04-08	28.600	28.600	27.950	27.950	27.764	86,010
2022-04-07	28.550	28.550	28.000	28.000	27.813	125,001
2022-04-06	28.700	28.700	28.250	28.550	28.360	49,000
2022-04-01	28.650	28.750	28.650	28.750	28.558	55,000
2022-03-31	29.050	29.050	28.500	28.650	28.459	108,000
2022-03-30	29.100	29.300	28.750	29.250	29.055	95,000
2022-03-29	28.700	29.800	28.450	28.650	28.459	120,000
2022-03-28	29.000	29.000	28.250	28.750	28.558	87,000
2022-03-25	29.150	29.250	29.100	29.100	28.906	40,002
2022-03-24	29.350	29.350	29.100	29.250	29.055	49,000
2022-03-23	29.950	29.950	29.100	29.350	29.154	66,074
2022-03-22	29.450	29.500	29.200	29.400	29.204	88,000
2022-03-21	29.250	29.500	29.250	29.300	29.105	112,200
2022-03-18	28.600	28.900	28.500	28.800	28.608	118,000
2022-03-17	28.500	28.800	28.400	28.600	28.409	222,000
2022-03-16	28.750	28.800	28.050	28.500	28.310	136,000
2022-03-15	29.300	29.300	28.450	28.600	28.409	165,000
2022-03-14	30.000	30.400	29.150	29.300	29.105	111,000
2022-03-11	30.000	30.000	29.100	29.350	29.154	156,000
2022-03-10	30.300	30.500	30.050	30.100	29.899	97,000
2022-03-09	29.550	30.150	29.550	30.050	29.850	30,000
2022-03-08	30.300	30.750	29.000	29.550	29.353	220,000
2022-03-07	31.300	31.300	30.300	30.300	30.098	111,086
2022-03-04	30.850	31.550	30.850	31.300	31.091	54,000
2022-03-03	31.800	31.850	30.800	31.500	31.290	115,000
2022-03-02	30.500	30.900	30.400	30.750	30.545	73,000
2022-03-01	30.700	30.950	30.400	30.900	30.694	84,000
2022-02-25	31.200	31.250	29.650	30.600	30.396	209,000
2022-02-24	31.500	31.700	31.000	31.000	30.793	172,133
2022-02-23	31.500	31.800	31.450	31.600	31.389	71,000
2022-02-22	31.600	31.700	31.350	31.450	31.240	97,001
2022-02-21	31.600	31.950	31.300	31.700	31.489	54,000
2022-02-18	31.500	32.000	31.450	32.000	31.787	56,001
2022-02-17	31.650	32.150	31.650	31.850	31.638	60,000

← NewerPage 19 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.