SunWay Biotech Co., LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 113.00 | 113.00 | 111.00 | 112.00 | 106.24 | 90,134 |
| 2024-05-02 | 114.00 | 114.00 | 111.00 | 112.00 | 106.24 | 232,241 |
| 2024-04-30 | 113.50 | 115.00 | 113.00 | 114.00 | 108.13 | 167,607 |
| 2024-04-29 | 117.00 | 117.00 | 113.50 | 114.50 | 108.61 | 192,274 |
| 2024-04-26 | 116.50 | 119.50 | 115.50 | 116.00 | 110.03 | 151,450 |
| 2024-04-25 | 117.50 | 119.50 | 115.50 | 118.00 | 111.93 | 103,176 |
| 2024-04-24 | 116.00 | 120.00 | 116.00 | 120.00 | 113.83 | 34,939 |
| 2024-04-23 | 114.50 | 120.00 | 114.50 | 118.50 | 112.40 | 109,823 |
| 2024-04-22 | 114.50 | 116.00 | 114.00 | 116.00 | 110.03 | 33,312 |
| 2024-04-19 | 115.50 | 116.00 | 112.50 | 114.00 | 108.13 | 139,671 |
| 2024-04-18 | 114.50 | 116.00 | 111.50 | 115.00 | 109.08 | 208,584 |
| 2024-04-17 | 118.50 | 119.00 | 114.50 | 116.50 | 110.51 | 246,692 |
| 2024-04-16 | 120.00 | 120.50 | 114.00 | 116.00 | 110.03 | 288,098 |
| 2024-04-15 | 120.50 | 122.50 | 119.50 | 120.50 | 114.30 | 66,583 |
| 2024-04-12 | 122.50 | 123.00 | 119.50 | 120.00 | 113.83 | 237,440 |
| 2024-04-11 | 130.00 | 130.50 | 120.00 | 122.00 | 115.72 | 469,182 |
| 2024-04-10 | 121.00 | 132.50 | 120.00 | 129.00 | 121.41 | 637,424 |
| 2024-04-09 | 120.50 | 121.50 | 119.50 | 121.00 | 113.88 | 81,215 |
| 2024-04-08 | 120.00 | 121.50 | 119.50 | 120.50 | 113.41 | 142,040 |
| 2024-04-03 | 119.00 | 119.50 | 116.50 | 119.50 | 112.47 | 57,145 |
| 2024-04-02 | 121.00 | 121.50 | 117.00 | 118.00 | 111.06 | 168,830 |
| 2024-04-01 | 123.00 | 123.00 | 118.00 | 120.50 | 113.41 | 207,763 |
| 2024-03-29 | 123.00 | 123.50 | 122.00 | 123.50 | 116.24 | 136,913 |
| 2024-03-28 | 121.50 | 123.50 | 121.00 | 123.00 | 115.77 | 336,368 |
| 2024-03-27 | 119.50 | 123.00 | 119.50 | 122.50 | 115.30 | 294,265 |
| 2024-03-26 | 120.00 | 121.50 | 119.00 | 121.00 | 113.88 | 259,038 |
| 2024-03-25 | 118.50 | 118.50 | 118.50 | 118.50 | 111.53 | 0 |
| 2024-03-22 | 119.50 | 119.50 | 116.50 | 118.50 | 111.53 | 48,860 |
| 2024-03-21 | 118.50 | 119.50 | 117.50 | 119.00 | 112.00 | 31,589 |
| 2024-03-20 | 119.50 | 119.50 | 115.00 | 116.50 | 109.65 | 216,832 |
| 2024-03-19 | 119.00 | 124.00 | 118.50 | 119.50 | 112.47 | 309,112 |
| 2024-03-18 | 120.00 | 120.00 | 120.00 | 120.00 | 112.94 | 0 |
| 2024-03-15 | 118.50 | 120.50 | 118.50 | 120.00 | 112.94 | 54,507 |
| 2024-03-14 | 117.50 | 121.50 | 117.00 | 119.50 | 112.47 | 282,802 |
| 2024-03-13 | 118.00 | 118.00 | 116.50 | 118.00 | 111.06 | 50,407 |
| 2024-03-12 | 115.00 | 118.00 | 115.00 | 117.50 | 110.59 | 64,544 |
| 2024-03-11 | 117.50 | 117.50 | 115.50 | 116.00 | 109.18 | 61,833 |
| 2024-03-08 | 119.50 | 121.50 | 113.50 | 116.50 | 109.65 | 297,506 |
| 2024-03-07 | 115.00 | 120.50 | 113.50 | 119.50 | 112.47 | 456,173 |
| 2024-03-06 | 116.00 | 116.50 | 111.50 | 114.00 | 107.30 | 495,049 |
| 2024-03-05 | 118.00 | 119.00 | 116.50 | 116.50 | 109.65 | 251,814 |
| 2024-03-04 | 119.00 | 121.00 | 117.50 | 119.50 | 112.47 | 209,780 |
| 2024-03-01 | 118.50 | 121.00 | 118.50 | 120.00 | 112.94 | 144,323 |
| 2024-02-29 | 118.50 | 121.00 | 118.50 | 120.50 | 113.41 | 49,011 |
| 2024-02-27 | 121.50 | 121.50 | 119.00 | 120.00 | 112.94 | 128,946 |
| 2024-02-26 | 117.50 | 122.50 | 117.50 | 121.00 | 113.88 | 138,429 |
| 2024-02-23 | 119.50 | 122.00 | 116.50 | 121.00 | 113.88 | 128,369 |
| 2024-02-22 | 122.50 | 122.50 | 119.00 | 120.00 | 112.94 | 142,433 |
| 2024-02-21 | 121.00 | 123.50 | 121.00 | 121.50 | 114.35 | 100,500 |
| 2024-02-20 | 121.00 | 122.00 | 120.00 | 120.50 | 113.41 | 113,070 |
| 2024-02-19 | 126.50 | 129.50 | 121.50 | 122.00 | 114.83 | 425,749 |
| 2024-02-16 | 115.50 | 132.50 | 114.00 | 126.50 | 119.06 | 564,350 |
| 2024-02-15 | 116.50 | 116.50 | 112.00 | 113.00 | 106.35 | 143,124 |
| 2024-02-05 | 116.50 | 117.00 | 115.00 | 116.00 | 109.18 | 59,882 |
| 2024-02-02 | 113.00 | 117.50 | 113.00 | 115.00 | 108.24 | 117,654 |
| 2024-02-01 | 114.50 | 116.50 | 110.00 | 112.50 | 105.88 | 358,893 |
| 2024-01-31 | 118.00 | 118.50 | 114.50 | 116.50 | 109.65 | 88,170 |
| 2024-01-30 | 118.00 | 119.50 | 114.50 | 116.50 | 109.65 | 129,234 |
| 2024-01-29 | 120.00 | 122.50 | 119.00 | 120.50 | 113.41 | 163,091 |
| 2024-01-26 | 112.00 | 120.50 | 111.50 | 120.00 | 112.94 | 1,297,258 |
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.