SYNergy ScienTech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	31.600	32.000	31.600	31.750	31.538	72,000
2022-02-15	31.500	32.000	31.500	31.550	31.340	31,000
2022-02-14	32.200	32.200	31.200	31.500	31.290	95,000
2022-02-11	32.500	32.750	32.200	32.300	32.085	86,000
2022-02-10	32.800	33.200	32.750	32.950	32.730	95,000
2022-02-09	31.850	32.950	31.850	32.700	32.482	85,000
2022-02-08	32.450	32.450	31.300	32.100	31.886	64,000
2022-02-07	31.450	32.200	31.450	31.950	31.737	105,000
2022-01-26	31.250	31.750	31.000	31.500	31.290	138,000
2022-01-25	31.900	32.450	31.550	31.550	31.340	125,500
2022-01-24	32.000	32.250	31.600	31.900	31.687	162,001
2022-01-21	33.500	33.900	32.600	32.600	32.383	153,000
2022-01-20	32.900	33.700	32.600	33.650	33.426	119,100
2022-01-19	32.400	33.000	32.050	33.000	32.780	125,000
2022-01-18	32.550	32.950	32.250	32.600	32.383	78,100
2022-01-17	32.050	32.600	31.900	32.550	32.333	83,000
2022-01-14	33.300	33.300	31.950	32.300	32.085	254,000
2022-01-13	33.400	33.500	33.200	33.300	33.078	85,000
2022-01-12	33.400	34.200	33.100	33.400	33.177	128,000
2022-01-11	34.050	34.050	33.250	33.350	33.128	181,100
2022-01-10	33.600	34.000	33.100	33.300	33.078	155,000
2022-01-07	34.200	34.750	33.500	33.800	33.575	258,000
2022-01-06	34.300	34.750	34.150	34.200	33.972	321,240
2022-01-05	35.250	35.600	34.500	34.750	34.518	639,000
2022-01-04	37.500	37.950	35.600	35.850	35.611	2,383,037
2022-01-03	33.000	36.300	33.000	36.300	36.058	1,646,020
2021-12-30	33.800	33.800	32.800	33.000	32.780	205,000
2021-12-29	32.750	34.000	32.350	33.450	33.227	302,120
2021-12-28	32.250	32.650	32.250	32.300	32.085	119,000
2021-12-27	32.650	32.850	32.300	32.350	32.134	180,000
2021-12-24	32.450	33.350	32.450	32.550	32.333	299,000
2021-12-23	32.000	32.300	31.950	32.150	31.936	106,010
2021-12-22	31.700	32.200	31.700	32.100	31.886	69,000
2021-12-21	31.450	31.900	31.350	31.800	31.588	53,556
2021-12-20	31.550	31.600	31.300	31.400	31.191	144,050
2021-12-17	31.850	32.100	31.700	31.750	31.538	93,000
2021-12-16	32.000	32.300	31.750	32.250	32.035	141,001
2021-12-15	31.800	32.000	31.600	31.800	31.588	126,200
2021-12-14	32.600	32.600	31.800	31.900	31.687	150,000
2021-12-13	33.100	33.100	32.450	32.500	32.283	120,000
2021-12-10	33.350	33.600	33.100	33.150	32.929	98,051
2021-12-09	34.000	34.700	33.500	33.950	33.724	253,100
2021-12-08	32.800	33.900	32.800	33.700	33.475	279,000
2021-12-07	32.650	32.700	32.200	32.600	32.383	82,000
2021-12-06	32.150	32.300	31.750	32.300	32.085	47,278
2021-12-03	31.800	32.000	31.600	31.700	31.489	68,500
2021-12-02	32.600	32.600	31.650	31.800	31.588	113,000
2021-12-01	32.000	32.350	31.800	32.300	32.085	74,000
2021-11-30	32.300	32.850	32.000	32.000	31.787	91,050
2021-11-29	31.150	32.900	31.150	32.000	31.787	102,000
2021-11-26	33.200	33.300	32.350	32.450	32.234	201,000
2021-11-25	34.400	34.400	33.500	33.500	33.277	99,200
2021-11-24	34.350	34.400	33.750	33.900	33.674	145,000
2021-11-23	34.500	34.800	33.700	33.900	33.674	363,000
2021-11-22	32.850	34.800	32.500	34.200	33.972	343,118
2021-11-19	32.600	33.200	32.450	33.150	32.929	141,000
2021-11-18	32.500	32.800	32.450	32.600	32.383	67,040
2021-11-17	33.300	33.350	32.550	32.650	32.432	88,000
2021-11-16	33.100	33.500	32.600	32.800	32.581	98,003
2021-11-15	32.800	33.300	32.650	33.050	32.830	170,000

← NewerPage 20 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.