SunWay Biotech Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	112.00	120.50	111.50	120.00	112.94	1,297,258
2024-01-25	119.00	120.50	111.50	112.50	105.88	516,968
2024-01-24	124.00	124.00	119.50	120.50	113.41	140,775
2024-01-23	123.50	124.50	119.50	123.00	115.77	136,791
2024-01-22	121.50	127.50	121.00	121.00	113.88	165,356
2024-01-19	126.50	126.50	120.50	122.50	115.30	328,002
2024-01-18	129.00	129.00	124.50	125.50	118.12	204,317
2024-01-17	135.50	135.50	126.00	127.00	119.53	259,711
2024-01-16	127.50	136.50	127.00	131.50	123.77	379,443
2024-01-15	129.00	129.00	129.00	129.00	121.41	0
2024-01-12	128.50	132.00	127.50	129.00	121.41	140,586
2024-01-11	130.00	131.50	127.50	129.00	121.41	86,202
2024-01-10	133.00	134.00	127.50	130.00	122.35	210,533
2024-01-09	133.00	134.50	127.00	130.00	122.35	239,385
2024-01-08	135.00	137.50	132.00	132.50	124.71	190,411
2024-01-05	136.00	140.50	134.50	137.00	128.94	196,537
2024-01-04	137.50	138.00	132.00	134.00	126.12	247,556
2024-01-03	138.00	140.50	132.50	137.00	128.94	152,146
2024-01-02	134.00	142.50	133.50	140.00	131.77	473,739
2023-12-29	130.00	135.00	127.50	132.50	124.71	245,627
2023-12-28	135.50	135.50	128.50	129.50	121.88	208,362
2023-12-27	136.00	137.50	130.50	134.00	126.12	402,351
2023-12-26	122.50	129.50	119.50	128.50	120.94	253,631
2023-12-25	122.00	127.50	120.00	121.50	114.35	178,514
2023-12-22	121.50	128.00	120.50	125.50	118.12	118,499
2023-12-21	127.00	127.50	119.50	122.50	115.30	328,525
2023-12-20	128.00	130.50	125.00	127.50	120.00	237,755
2023-12-19	137.00	145.50	118.50	128.00	120.47	843,302
2023-12-18	122.00	145.00	120.50	138.00	129.88	891,547
2023-12-15	109.00	118.00	108.00	116.50	109.65	586,197
2023-12-14	105.00	110.50	104.50	109.50	103.06	744,120
2023-12-13	100.50	110.00	99.300	105.00	98.825	979,627
2023-12-12	95.500	100.50	95.300	98.700	92.896	438,678
2023-12-11	92.000	100.50	89.500	97.000	91.296	698,159
2023-12-08	88.800	93.400	88.800	91.300	85.931	417,520
2023-12-07	90.000	90.300	87.700	89.100	83.860	147,905
2023-12-06	90.000	90.200	88.700	89.000	83.766	113,323
2023-12-05	90.500	90.800	88.000	88.200	83.013	111,758
2023-12-04	90.300	92.300	88.100	89.800	84.519	209,257
2023-12-01	88.700	90.300	88.600	90.300	84.990	279,152
2023-11-30	88.500	88.800	86.000	88.800	83.578	169,583
2023-11-29	86.200	88.600	85.200	88.100	82.919	237,499
2023-11-28	85.200	88.900	85.200	87.000	81.884	306,036
2023-11-27	84.700	86.400	84.700	85.900	80.848	115,934
2023-11-24	85.900	86.200	85.100	85.500	80.472	54,604
2023-11-23	84.200	85.900	83.800	85.200	80.189	91,478
2023-11-22	86.300	86.300	82.500	83.500	78.590	103,995
2023-11-21	86.000	86.100	84.500	85.100	80.095	86,136
2023-11-20	82.500	85.500	82.200	85.200	80.189	86,959
2023-11-17	82.100	84.100	81.000	83.200	78.307	96,205
2023-11-16	81.500	82.800	81.500	81.900	77.084	57,568
2023-11-15	81.200	82.800	81.200	81.800	76.989	38,667
2023-11-14	81.200	82.700	81.000	81.400	76.613	153,512
2023-11-13	84.500	84.500	81.700	82.200	77.366	117,478
2023-11-10	84.300	84.300	82.200	82.600	77.742	50,180
2023-11-09	81.700	85.200	81.200	83.500	78.590	53,256
2023-11-08	84.200	84.200	81.900	82.700	77.837	141,955
2023-11-07	83.700	84.100	83.000	84.100	79.154	41,519
2023-11-06	83.000	85.800	82.700	83.000	78.119	129,158
2023-11-03	86.000	87.500	83.200	84.900	79.907	141,093

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.