SunWay Biotech Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 91.000 | 92.200 | 89.700 | 90.100 | 85.464 | 155,594 |
| 2024-07-31 | 95.000 | 95.000 | 91.000 | 91.000 | 86.318 | 83,605 |
| 2024-07-30 | 97.000 | 97.000 | 93.900 | 93.900 | 89.068 | 87,374 |
| 2024-07-29 | 96.500 | 98.000 | 95.600 | 96.000 | 91.060 | 50,444 |
| 2024-07-26 | 96.700 | 97.000 | 95.000 | 95.700 | 90.776 | 81,184 |
| 2024-07-23 | 98.000 | 98.000 | 95.900 | 96.200 | 91.250 | 81,602 |
| 2024-07-22 | 98.300 | 98.300 | 95.700 | 96.100 | 91.155 | 189,350 |
| 2024-07-19 | 101.50 | 101.50 | 97.800 | 99.300 | 94.191 | 140,330 |
| 2024-07-18 | 103.00 | 103.00 | 100.50 | 101.00 | 95.803 | 69,300 |
| 2024-07-17 | 102.00 | 103.00 | 101.50 | 102.50 | 97.226 | 34,140 |
| 2024-07-16 | 101.50 | 102.50 | 101.00 | 102.00 | 96.752 | 39,611 |
| 2024-07-15 | 99.000 | 103.50 | 98.500 | 102.50 | 97.226 | 116,147 |
| 2024-07-12 | 98.500 | 99.300 | 97.500 | 98.000 | 92.957 | 112,787 |
| 2024-07-11 | 102.00 | 102.00 | 97.900 | 97.900 | 92.862 | 236,641 |
| 2024-07-10 | 102.00 | 102.00 | 100.50 | 100.50 | 95.329 | 60,758 |
| 2024-07-09 | 103.00 | 103.00 | 101.00 | 102.00 | 96.752 | 86,388 |
| 2024-07-08 | 103.00 | 103.50 | 102.00 | 102.50 | 97.226 | 62,614 |
| 2024-07-05 | 103.00 | 103.50 | 101.50 | 103.00 | 97.700 | 76,684 |
| 2024-07-04 | 102.00 | 103.00 | 101.50 | 102.50 | 97.226 | 28,403 |
| 2024-07-03 | 103.50 | 103.50 | 102.00 | 103.50 | 98.174 | 42,152 |
| 2024-07-02 | 104.00 | 105.00 | 102.00 | 103.00 | 97.700 | 68,806 |
| 2024-07-01 | 103.00 | 105.50 | 101.00 | 105.50 | 100.07 | 136,045 |
| 2024-06-28 | 103.50 | 103.50 | 101.50 | 102.50 | 97.226 | 137,339 |
| 2024-06-27 | 103.50 | 103.50 | 102.50 | 103.50 | 98.174 | 86,494 |
| 2024-06-26 | 102.50 | 104.00 | 101.50 | 104.00 | 98.649 | 121,084 |
| 2024-06-25 | 102.50 | 104.00 | 102.50 | 103.00 | 97.700 | 32,225 |
| 2024-06-24 | 104.50 | 104.50 | 103.00 | 104.00 | 98.649 | 47,740 |
| 2024-06-21 | 105.00 | 105.50 | 103.50 | 104.50 | 99.123 | 38,744 |
| 2024-06-20 | 105.50 | 105.50 | 104.00 | 104.50 | 99.123 | 44,878 |
| 2024-06-19 | 106.00 | 106.00 | 104.00 | 105.00 | 99.597 | 63,117 |
| 2024-06-18 | 106.00 | 106.50 | 104.50 | 105.50 | 100.07 | 74,630 |
| 2024-06-17 | 106.50 | 107.00 | 105.00 | 106.00 | 100.55 | 68,252 |
| 2024-06-14 | 107.00 | 107.00 | 106.00 | 107.00 | 101.49 | 19,736 |
| 2024-06-13 | 106.50 | 107.00 | 105.00 | 107.00 | 101.49 | 49,846 |
| 2024-06-12 | 105.00 | 108.50 | 104.50 | 106.50 | 101.02 | 121,462 |
| 2024-06-11 | 107.00 | 107.00 | 104.00 | 104.50 | 99.123 | 76,456 |
| 2024-06-07 | 105.00 | 108.50 | 103.00 | 107.00 | 101.49 | 80,554 |
| 2024-06-06 | 107.50 | 107.50 | 102.50 | 103.50 | 98.174 | 271,760 |
| 2024-06-05 | 111.00 | 112.50 | 105.50 | 105.50 | 100.07 | 423,675 |
| 2024-06-04 | 113.50 | 115.50 | 110.50 | 112.00 | 106.24 | 223,594 |
| 2024-06-03 | 113.50 | 115.00 | 113.50 | 114.50 | 108.61 | 23,427 |
| 2024-05-31 | 114.50 | 115.00 | 113.50 | 115.00 | 109.08 | 7,954 |
| 2024-05-30 | 114.50 | 114.50 | 113.00 | 114.00 | 108.13 | 14,610 |
| 2024-05-29 | 113.50 | 114.50 | 112.50 | 113.50 | 107.66 | 53,503 |
| 2024-05-28 | 114.50 | 114.50 | 113.50 | 114.00 | 108.13 | 36,539 |
| 2024-05-27 | 114.50 | 114.50 | 113.00 | 114.50 | 108.61 | 32,404 |
| 2024-05-24 | 114.00 | 114.50 | 113.00 | 114.00 | 108.13 | 23,263 |
| 2024-05-23 | 113.50 | 116.00 | 112.50 | 115.00 | 109.08 | 86,153 |
| 2024-05-22 | 114.00 | 115.50 | 113.50 | 114.00 | 108.13 | 93,714 |
| 2024-05-21 | 117.00 | 117.50 | 114.00 | 115.00 | 109.08 | 93,307 |
| 2024-05-20 | 116.00 | 117.50 | 115.50 | 116.50 | 110.51 | 104,377 |
| 2024-05-17 | 115.50 | 116.00 | 114.00 | 116.00 | 110.03 | 130,228 |
| 2024-05-16 | 115.50 | 116.50 | 114.50 | 116.50 | 110.51 | 78,205 |
| 2024-05-15 | 116.00 | 117.50 | 114.50 | 117.00 | 110.98 | 145,618 |
| 2024-05-14 | 114.00 | 116.50 | 114.00 | 115.00 | 109.08 | 64,658 |
| 2024-05-13 | 115.00 | 116.50 | 113.50 | 115.00 | 109.08 | 68,430 |
| 2024-05-10 | 116.00 | 116.00 | 113.50 | 115.00 | 109.08 | 12,536 |
| 2024-05-09 | 116.50 | 117.00 | 114.50 | 115.00 | 109.08 | 48,376 |
| 2024-05-08 | 112.50 | 116.50 | 112.50 | 116.00 | 110.03 | 89,307 |
| 2024-05-07 | 111.00 | 112.50 | 111.00 | 112.50 | 106.71 | 38,577 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.7825 TWD |
| 2025-07-16 | 1.3305 TWD |
| 2024-04-11 | 1.0000 TWD |
| 2023-03-23 | 3.2014 TWD |
| 2022-06-17 | 4.3026 TWD |
| 2021-07-28 | 2.7985 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.