SunWay Biotech Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	87.000	87.800	84.900	85.100	80.095	118,237
2023-11-01	84.800	88.000	82.200	86.600	81.507	92,834
2023-10-31	87.200	88.000	84.100	84.700	79.719	181,963
2023-10-30	88.500	90.600	86.200	88.000	82.825	252,672
2023-10-27	85.200	88.600	83.800	88.100	82.919	159,298
2023-10-26	84.000	85.800	83.700	84.300	79.342	47,348
2023-10-25	84.900	86.000	82.900	85.600	80.566	124,073
2023-10-24	82.000	83.900	81.200	83.200	78.307	64,626
2023-10-23	81.800	82.000	80.200	81.900	77.084	67,206
2023-10-20	80.000	83.000	79.600	82.300	77.460	56,207
2023-10-19	83.000	84.000	82.100	82.400	77.554	153,596
2023-10-18	85.200	86.000	83.000	83.100	78.213	169,987
2023-10-17	88.000	88.000	85.200	86.000	80.942	83,363
2023-10-16	87.100	89.700	86.100	87.900	82.731	95,398
2023-10-13	92.000	93.000	87.800	89.000	83.766	226,993
2023-10-12	84.400	94.300	84.200	92.900	87.437	329,848
2023-10-11	86.000	87.100	84.000	85.200	80.189	193,445
2023-10-06	88.000	89.600	85.700	87.200	82.072	293,873
2023-10-05	90.300	92.000	85.000	89.300	84.048	518,939
2023-10-04	82.200	90.300	81.500	87.300	82.166	650,341
2023-10-03	78.800	81.400	78.800	80.700	75.954	109,349
2023-10-02	80.000	80.000	78.500	78.900	74.260	59,562
2023-09-28	79.700	79.800	78.700	79.100	74.448	48,094
2023-09-27	79.400	79.600	78.300	78.300	73.695	87,614
2023-09-26	81.000	81.000	78.400	79.200	74.542	210,447
2023-09-25	80.500	81.100	79.800	80.400	75.672	86,515
2023-09-22	80.400	82.200	79.700	80.500	75.766	127,726
2023-09-21	80.000	84.100	78.900	81.300	76.519	302,179
2023-09-20	80.000	80.500	79.300	79.900	75.201	105,207
2023-09-19	80.200	80.500	78.700	79.300	74.636	82,601
2023-09-18	80.200	81.300	79.500	80.300	75.578	133,712
2023-09-15	78.300	82.300	77.600	80.300	75.578	324,648
2023-09-14	78.200	78.400	76.700	77.700	73.131	111,479
2023-09-13	79.300	79.300	77.200	78.400	73.789	230,923
2023-09-12	79.800	80.000	78.300	78.300	73.695	44,644
2023-09-11	79.300	79.800	78.500	78.900	74.260	91,026
2023-09-08	78.900	78.900	78.900	78.900	74.260	0
2023-09-07	79.000	81.800	78.000	78.900	74.260	167,384
2023-09-06	80.600	80.700	78.100	79.500	74.825	188,891
2023-09-05	81.000	83.500	78.600	80.600	75.860	245,713
2023-09-04	80.300	83.300	77.400	82.300	77.460	257,104
2023-09-01	80.300	81.900	79.300	80.600	75.860	222,834
2023-08-31	83.300	84.600	79.500	81.000	76.237	434,532
2023-08-30	81.700	86.300	78.000	85.200	80.189	770,958
2023-08-29	84.000	87.200	80.200	81.800	76.989	660,983
2023-08-28	74.000	87.300	74.000	84.700	79.719	1,213,240
2023-08-25	69.800	74.500	69.500	72.800	68.519	546,023
2023-08-24	68.200	69.900	66.800	68.700	64.660	386,580
2023-08-23	74.000	74.000	67.200	68.800	64.754	943,437
2023-08-22	68.000	80.300	65.800	75.000	70.589	1,722,703
2023-08-21	62.500	62.500	62.500	62.500	58.824	0
2023-08-18	60.000	63.400	60.000	62.500	58.824	713,736
2023-08-17	57.500	59.500	57.300	59.500	56.001	171,642
2023-08-16	58.300	58.500	57.000	57.700	54.307	79,516
2023-08-15	58.900	59.200	58.100	58.700	55.248	62,113
2023-08-14	59.000	60.000	58.500	59.300	55.813	119,703
2023-08-11	60.700	61.000	59.300	59.500	56.001	97,462
2023-08-10	57.800	60.900	57.000	60.200	56.660	187,957
2023-08-09	59.200	60.200	56.800	56.900	53.554	189,694
2023-08-08	60.800	61.200	59.400	60.300	56.754	97,491

← NewerPage 13 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.