Taiwan - Delayed Quote
TWD
Scientech Corporation (3583.TW)
562.00
-2.00
(-0.35%)
At close: 1:30:36 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
548.00
569.00
548.00
562.00
562.00
375,712
Oct 30, 2026
586.00
586.00
547.00
564.00
564.00
699,842
Oct 29, 2026
612.00
615.00
588.00
597.00
597.00
454,501
Oct 28, 2026
609.00
615.00
602.00
615.00
615.00
538,215
Oct 27, 2026
607.00
607.00
584.00
592.00
592.00
442,050
Oct 23, 2026
594.00
594.00
594.00
594.00
594.00
-
Oct 22, 2026
622.00
627.00
593.00
594.00
594.00
650,980
Oct 21, 2026
635.00
635.00
620.00
620.00
620.00
326,107
Oct 20, 2026
643.00
647.00
613.00
614.00
614.00
529,080
Oct 19, 2026
630.00
638.00
616.00
634.00
634.00
565,404
Oct 16, 2026
657.00
666.00
648.00
651.00
651.00
486,165
Oct 15, 2026
685.00
688.00
647.00
653.00
653.00
1,247,426
Oct 14, 2026
720.00
732.00
711.00
711.00
711.00
506,317
Oct 13, 2026
746.00
746.00
703.00
710.00
710.00
1,122,266
Oct 12, 2026
730.00
769.00
719.00
755.00
755.00
1,145,349
Oct 8, 2026
738.00
745.00
730.00
736.00
736.00
487,708
Oct 7, 2026
750.00
768.00
741.00
743.00
743.00
1,083,591
Oct 6, 2026
758.00
777.00
741.00
762.00
762.00
1,520,942
Oct 5, 2026
739.00
757.00
733.00
744.00
744.00
1,149,236
Oct 2, 2026
711.00
724.00
711.00
721.00
721.00
605,561
Oct 1, 2026
713.00
728.00
703.00
707.00
707.00
649,503
Sep 30, 2026
722.00
744.00
704.00
707.00
707.00
1,205,502
Sep 29, 2026
698.00
721.00
698.00
713.00
713.00
686,626
Sep 24, 2026
696.00
699.00
685.00
698.00
698.00
279,164
Sep 23, 2026
716.00
716.00
690.00
691.00
691.00
451,216
Sep 22, 2026
713.00
725.00
704.00
704.00
704.00
511,053
Sep 21, 2026
710.00
710.00
696.00
702.00
702.00
355,169
Sep 18, 2026
706.00
708.00
693.00
702.00
702.00
426,971
Sep 17, 2026
689.00
704.00
682.00
688.00
688.00
549,200
Sep 16, 2026
678.00
680.00
668.00
671.00
671.00
411,653
Sep 15, 2026
679.00
688.00
664.00
664.00
664.00
591,538
Sep 14, 2026
692.00
694.00
675.00
683.00
683.00
686,401
Sep 11, 2026
695.00
716.00
690.00
704.00
704.00
624,343
Sep 10, 2026
726.00
730.00
708.00
713.00
713.00
674,200
Sep 9, 2026
740.00
758.00
728.00
730.00
730.00
981,523
Sep 8, 2026
733.00
764.00
723.00
740.00
740.00
1,675,480
Sep 7, 2026
727.00
740.00
711.00
722.00
722.00
926,340
Sep 4, 2026
766.00
773.00
704.00
711.00
711.00
1,889,344
Sep 3, 2026
772.00
777.00
741.00
742.00
742.00
843,190
Sep 2, 2026
770.00
791.00
752.00
757.00
757.00
935,580
Sep 1, 2026
725.00
790.00
725.00
773.00
773.00
1,256,102
Aug 31, 2026
748.00
748.00
700.00
724.00
724.00
1,499,066
Aug 28, 2026
763.00
818.00
745.00
749.00
749.00
1,798,218
Aug 27, 2026
743.00
768.00
735.00
760.00
760.00
1,047,888
Aug 26, 2026
697.00
750.00
695.00
741.00
741.00
1,119,748
Aug 25, 2026
687.00
698.00
661.00
693.00
693.00
454,051
Aug 24, 2026
704.00
727.00
688.00
688.00
688.00
653,130
Aug 21, 2026
712.00
715.00
699.00
704.00
704.00
540,135
Aug 20, 2026
715.00
718.00
693.00
713.00
713.00
622,202
Aug 19, 2026
690.00
739.00
684.00
706.00
706.00
1,422,103
Aug 18, 2026
743.00
743.00
697.00
702.00
702.00
905,352
Aug 17, 2026
707.00
744.00
704.00
729.00
729.00
684,107
Aug 14, 2026
727.00
735.00
707.00
711.00
711.00
759,537
Aug 13, 2026
737.00
759.00
718.00
719.00
719.00
1,121,072
Aug 12, 2026
702.00
739.00
702.00
734.00
734.00
1,117,363
Aug 11, 2026
696.00
720.00
689.00
702.00
702.00
708,135
Aug 10, 2026
703.00
720.00
693.00
696.00
696.00
645,522
Aug 7, 2026
739.00
740.00
688.00
693.00
693.00
1,027,202
Aug 6, 2026
700.00
738.00
685.00
737.00
737.00
849,181
Aug 5, 2026
730.00
738.00
703.00
703.00
703.00
897,099
Aug 4, 2026
667.00
725.00
667.00
699.00
699.00
785,320
Aug 3, 2026
629.00
689.00
626.00
670.00
670.00
1,025,125
Jul 31, 2026
653.00
653.00
636.00
650.00
650.00
792,304
Jul 30, 2026
5.747619
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
580.00
638.00
573.00
594.00
594.00
758,800
Jul 29, 2026
688.00
695.00
619.00
624.00
618.25
1,042,605
Jul 28, 2026
712.00
732.00
687.00
687.00
680.67
802,822
Jul 27, 2026
715.00
754.00
703.00
749.00
742.10
870,390
Jul 24, 2026
746.00
757.00
708.00
715.00
708.41
859,457
Jul 23, 2026
775.00
780.00
743.00
759.00
752.01
681,568
Jul 22, 2026
764.00
779.00
752.00
767.00
759.94
916,289
Jul 21, 2026
740.00
760.00
718.00
750.00
743.09
929,120
Jul 20, 2026
740.00
749.00
700.00
728.00
721.29
1,254,532
Jul 17, 2026
800.00
801.00
747.00
747.00
740.12
1,330,533
Jul 16, 2026
835.00
864.00
811.00
830.00
822.35
2,549,821
Jul 15, 2026
766.00
842.00
747.00
842.00
834.24
1,902,321
Jul 14, 2026
796.00
800.00
719.00
766.00
758.94
1,089,326
Jul 13, 2026
830.00
842.00
786.00
794.00
786.69
1,004,553
Jul 9, 2026
788.00
855.00
780.00
817.00
809.47
1,373,702
Jul 8, 2026
811.00
811.00
771.00
785.00
777.77
974,346
Jul 7, 2026
860.00
878.00
805.00
808.00
800.56
1,172,759
Jul 6, 2026
862.00
865.00
836.00
860.00
852.08
1,373,507
Jul 3, 2026
904.00
907.00
848.00
851.00
843.16
2,140,932
Jul 2, 2026
899.00
925.00
872.00
908.00
899.64
1,547,979
Jul 1, 2026
909.00
946.00
885.00
905.00
896.66
2,864,879
Jun 30, 2026
890.00
925.00
889.00
904.00
895.67
2,516,091
Jun 29, 2026
814.00
885.00
806.00
861.00
853.07
1,589,805
Jun 26, 2026
848.00
871.00
800.00
812.00
804.52
1,173,647
Jun 25, 2026
870.00
873.00
850.00
850.00
842.17
657,859
Jun 24, 2026
866.00
876.00
849.00
858.00
850.10
866,375
Jun 23, 2026
895.00
895.00
865.00
882.00
873.88
1,593,739
Jun 22, 2026
917.00
939.00
885.00
889.00
880.81
2,151,788
Jun 18, 2026
828.00
895.00
823.00
889.00
880.81
2,595,951
Jun 17, 2026
805.00
829.00
801.00
827.00
819.38
792,211
Jun 16, 2026
826.00
840.00
809.00
817.00
809.47
972,191
Jun 15, 2026
821.00
832.00
815.00
817.00
809.47
804,447
Jun 12, 2026
824.00
831.00
803.00
803.00
795.60
1,252,624
Jun 11, 2026
781.00
809.00
740.00
791.00
783.71
1,919,677
Jun 10, 2026
846.00
859.00
785.00
786.00
778.76
2,399,353
Jun 9, 2026
852.00
882.00
839.00
866.00
858.02
1,946,804
Jun 8, 2026
782.00
811.00
782.00
807.00
799.57
1,585,553
Jun 5, 2026
862.00
896.00
845.00
868.00
860.00
2,122,895
Jun 4, 2026
837.00
885.00
836.00
872.00
863.97
1,889,778
Jun 3, 2026
857.00
883.00
843.00
845.00
837.22
1,279,027
Jun 2, 2026
874.00
882.00
835.00
845.00
837.22
1,723,414
Jun 1, 2026
867.00
880.00
851.00
867.00
859.01
1,498,023
May 29, 2026
921.00
947.00
861.00
867.00
859.01
4,661,472
May 28, 2026
878.00
947.00
872.00
877.00
868.92
4,595,909
May 27, 2026
917.00
917.00
873.00
876.00
867.93
2,049,841
May 26, 2026
921.00
932.00
902.00
908.00
899.64
1,641,459
May 25, 2026
891.00
957.00
888.00
916.00
907.56
2,753,808
May 22, 2026
881.00
916.00
867.00
875.00
866.94
2,033,852
May 21, 2026
859.00
875.00
848.00
861.00
853.07
1,521,310
May 20, 2026
842.00
848.00
809.00
826.00
818.39
1,508,942
May 19, 2026
908.00
908.00
835.00
842.00
834.24
2,226,199
May 18, 2026
868.00
910.00
848.00
900.00
891.71
1,971,785
May 15, 2026
955.00
960.00
881.00
888.00
879.82
3,400,870
May 14, 2026
990.00
1,010.00
923.00
929.00
920.44
5,030,084
May 13, 2026
915.00
971.00
895.00
966.00
957.10
6,748,115
May 12, 2026
906.00
952.00
847.00
952.00
943.23
5,696,499
May 11, 2026
800.00
866.00
800.00
866.00
858.02
3,530,628
May 8, 2026
804.00
813.00
773.00
788.00
780.74
1,737,813
May 7, 2026
821.00
821.00
784.00
797.00
789.66
2,453,398
May 6, 2026
805.00
812.00
756.00
803.00
795.60
3,322,485
May 5, 2026
793.00
826.00
778.00
794.00
786.69
2,442,628
May 4, 2026
824.00
828.00
772.00
793.00
785.70
3,459,215
Apr 30, 2026
788.00
827.00
781.00
792.00
784.70
5,249,138
Apr 29, 2026
729.00
791.00
721.00
772.00
764.89
3,949,713
Apr 28, 2026
736.00
781.00
715.00
738.00
731.20
4,098,947
Apr 27, 2026
770.00
770.00
734.00
736.00
729.22
2,112,277
Apr 24, 2026
869.00
869.00
805.00
815.00
807.49
2,159,980
Apr 23, 2026
931.00
931.00
766.00
893.00
884.77
2,890,694
Apr 22, 2026
798.00
847.00
790.00
847.00
839.20
1,158,134
Apr 21, 2026
819.00
828.00
770.00
770.00
762.91
1,835,562
Apr 20, 2026
798.00
828.00
798.00
808.00
800.56
1,514,048
Apr 17, 2026
704.00
774.00
698.00
760.00
753.00
1,985,925
Apr 16, 2026
711.00
711.00
685.00
704.00
697.52
1,067,781
Apr 15, 2026
690.00
705.00
670.00
700.00
693.55
1,823,851
Apr 14, 2026
721.00
730.00
677.00
683.00
676.71
1,577,778
Apr 13, 2026
700.00
724.00
678.00
702.00
695.53
6,754,539
Apr 10, 2026
626.00
673.00
625.00
673.00
666.80
9,037,572
Apr 9, 2026
572.00
612.00
571.00
612.00
606.36
4,830,981
Apr 8, 2026
548.00
557.00
536.00
557.00
551.87
2,526,400
Apr 7, 2026
477.50
507.00
477.00
507.00
502.33
2,413,276
Apr 2, 2026
470.00
480.00
461.00
461.00
456.75
2,290,147
Apr 1, 2026
489.00
491.50
459.50
465.00
460.72
3,014,001
Mar 31, 2026
475.00
491.50
445.00
453.50
449.32
3,979,090
Mar 30, 2026
481.00
485.50
469.50
479.00
474.59
2,553,007
Mar 27, 2026
491.00
500.00
485.50
497.50
492.92
3,139,033
Mar 26, 2026
517.00
532.00
490.00
501.00
496.39
9,763,592
Mar 25, 2026
465.50
497.00
465.50
497.00
492.42
4,477,298
Mar 24, 2026
453.50
462.00
446.50
452.00
447.84
6,444,917
Mar 23, 2026
415.00
463.50
414.00
436.00
431.98
7,157,098
Mar 20, 2026
421.00
443.50
420.00
430.00
426.04
5,633,316
Mar 19, 2026
415.00
426.50
412.50
416.50
412.66
2,877,858
Mar 18, 2026
420.00
426.50
415.50
417.50
413.65
3,510,530
Mar 17, 2026
415.00
421.00
403.00
408.00
404.24
3,719,785
Mar 16, 2026
389.00
417.00
386.00
405.50
401.76
5,236,107
Mar 13, 2026
372.00
388.00
372.00
384.00
380.46
2,445,207
Mar 12, 2026
369.00
389.00
369.00
380.00
376.50
3,419,678
Mar 11, 2026
358.50
379.00
352.00
371.50
368.08
2,116,832
Mar 10, 2026
340.00
350.50
335.50
347.00
343.80
967,436
Mar 9, 2026
328.00
329.50
321.00
325.00
322.01
889,428
Mar 6, 2026
358.00
365.00
353.50
356.00
352.72
1,034,501
Mar 5, 2026
356.00
365.00
349.00
360.00
356.68
1,604,271
Mar 4, 2026
355.50
359.00
338.00
339.50
336.37
1,505,273
Mar 3, 2026
368.50
384.00
364.00
364.50
361.14
2,850,474
Mar 2, 2026
354.00
377.50
352.00
368.00
364.61
2,300,399
Feb 26, 2026
362.00
378.00
359.50
371.00
367.58
4,192,178
Feb 25, 2026
366.50
367.00
351.00
360.00
356.68
1,819,031
Feb 24, 2026
348.00
368.00
339.50
359.00
355.69
3,253,717
Feb 23, 2026
325.00
350.00
324.00
345.50
342.32
1,982,465
Feb 11, 2026
321.50
323.00
314.00
320.50
317.55
295,500
Feb 10, 2026
321.00
323.00
318.00
319.00
316.06
164,490
Feb 9, 2026
320.00
323.00
318.50
320.00
317.05
385,431
Feb 6, 2026
312.00
312.00
303.00
310.50
307.64
332,020
Feb 5, 2026
323.00
323.00
313.50
315.00
312.10
380,269
Feb 4, 2026
318.00
324.50
317.50
324.00
321.02
299,100
Feb 3, 2026
326.00
326.50
316.00
320.50
317.55
343,214
Feb 2, 2026
325.00
325.00
317.00
318.00
315.07
512,281
Jan 30, 2026
336.00
336.00
323.50
327.00
323.99
958,305
Jan 29, 2026
348.50
352.50
335.00
338.00
334.89
1,983,372
Jan 28, 2026
329.50
351.50
329.50
351.00
347.77
1,910,897
Jan 27, 2026
331.50
331.50
327.00
328.00
324.98
306,261
Jan 26, 2026
335.00
337.00
324.50
327.50
324.48
402,625
Jan 23, 2026
335.00
335.00
327.00
331.50
328.45
320,030
Jan 22, 2026
325.00
333.50
325.00
331.00
327.95
530,020
Jan 21, 2026
324.50
331.00
321.50
322.00
319.03
410,327
Jan 20, 2026
323.00
330.00
321.50
327.00
323.99
499,135
Jan 19, 2026
329.50
329.50
320.50
321.00
318.04
1,293,290
Jan 16, 2026
351.00
355.50
331.00
331.00
327.95
2,236,052
Jan 15, 2026
344.00
344.50
337.00
340.00
336.87
548,658
Jan 14, 2026
338.50
347.00
338.00
344.00
340.83
454,345
Jan 13, 2026
351.00
356.00
338.00
339.00
335.88
917,101
Jan 12, 2026
348.50
354.50
344.00
346.00
342.81
477,230
Jan 9, 2026
341.00
345.50
335.50
344.00
340.83
468,090
Jan 8, 2026
347.00
347.50
339.00
341.50
338.35
943,442
Jan 7, 2026
359.00
364.00
350.00
350.50
347.27
1,488,162
Jan 6, 2026
357.00
359.00
349.00
359.00
355.69
2,897,832
Jan 5, 2026
347.00
354.00
344.00
350.50
347.27
2,167,725
Jan 2, 2026
339.50
347.50
337.50
339.00
335.88
1,075,213
Dec 31, 2025
337.50
341.00
334.00
334.00
330.92
346,082
Dec 30, 2025
332.00
339.50
327.00
336.00
332.91
442,183
Dec 29, 2025
329.50
339.00
325.50
335.00
331.91
414,538
Dec 26, 2025
331.00
331.00
327.00
327.00
323.99
228,200
Dec 24, 2025
333.50
333.50
328.00
328.00
324.98
189,055
Dec 23, 2025
330.00
336.00
328.00
329.50
326.46
327,061
Dec 22, 2025
330.50
332.50
325.00
327.00
323.99
248,200
Dec 19, 2025
324.00
326.50
321.50
325.00
322.01
161,215
Dec 18, 2025
321.50
323.00
318.50
319.00
316.06
221,111
Dec 17, 2025
333.00
333.00
323.50
325.00
322.01
261,001
Dec 16, 2025
333.00
333.00
322.50
331.50
328.45
440,305
Dec 15, 2025
328.00
335.50
326.00
335.50
332.41
275,095
Dec 12, 2025
337.00
342.00
334.00
337.00
333.90
573,031
Dec 11, 2025
335.00
348.00
332.50
336.50
333.40
1,402,708
Dec 10, 2025
328.50
332.00
323.00
332.00
328.94
644,476
Dec 9, 2025
325.00
329.50
318.00
320.00
317.05
705,262
Dec 8, 2025
313.50
325.00
313.50
325.00
322.01
834,317
Dec 5, 2025
314.00
317.00
309.00
311.50
308.63
213,109
Dec 4, 2025
316.00
321.50
313.50
313.50
310.61
453,065
Dec 3, 2025
315.00
315.50
310.00
312.50
309.62
256,097
Dec 2, 2025
311.50
312.50
308.50
308.50
305.66
222,000
Dec 1, 2025
317.00
319.00
308.00
310.00
307.14
303,055
Nov 28, 2025
319.50
319.50
316.00
316.50
313.58
290,000
Nov 27, 2025
318.00
321.50
315.50
316.00
313.09
251,155
Nov 26, 2025
316.50
319.50
314.50
316.00
313.09
328,167
Nov 25, 2025
310.00
312.50
309.50
309.50
306.65
198,021
Nov 24, 2025
307.50
307.50
302.00
304.00
301.20
218,448
Nov 21, 2025
305.00
306.50
299.00
302.00
299.22
351,207
Nov 20, 2025
308.50
313.00
308.50
312.50
309.62
307,100
Nov 19, 2025
300.00
305.00
298.00
301.00
298.23
314,100
Nov 18, 2025
305.00
311.50
300.00
300.00
297.24
494,191
Nov 17, 2025
316.50
318.50
311.50
311.50
308.63
293,307
Nov 14, 2025
318.50
320.50
315.00
315.50
312.59
522,245
Nov 13, 2025
323.00
325.50
320.00
324.50
321.51
344,100
Nov 12, 2025
331.50
334.00
322.50
322.50
319.53
632,070
Nov 11, 2025
334.50
336.00
326.00
326.00
323.00
596,664
Nov 10, 2025
333.50
335.00
322.00
327.50
324.48
1,120,100
Nov 7, 2025
336.00
337.00
331.50
336.50
333.40
615,149
Nov 6, 2025
346.50
349.50
338.00
339.00
335.88
759,099
Nov 5, 2025
343.50
346.00
339.00
344.00
340.83
588,249
Nov 4, 2025
367.00
367.50
349.00
350.00
346.78
869,451
Nov 3, 2025
361.50
368.00
356.50
365.00
361.64
732,105
