SunWay Biotech Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	60.700	61.000	60.300	61.000	57.413	190,879
2023-08-04	63.500	63.500	58.500	60.100	56.566	239,825
2023-08-02	60.800	64.200	60.400	62.900	59.201	679,180
2023-08-01	51.500	59.400	51.500	59.200	55.719	739,915
2023-07-31	50.600	52.000	50.500	51.300	48.283	181,202
2023-07-28	50.600	50.600	50.000	50.400	47.436	75,347
2023-07-27	50.500	50.600	50.100	50.600	47.624	41,995
2023-07-26	50.400	50.700	49.750	50.200	47.248	103,518
2023-07-25	49.750	50.700	49.700	50.400	47.436	104,103
2023-07-24	49.450	49.900	49.450	49.700	46.777	39,910
2023-07-21	49.750	49.950	49.450	49.950	47.013	44,964
2023-07-20	49.850	50.000	49.450	49.450	46.542	4,071
2023-07-19	49.850	49.900	49.350	49.400	46.495	23,598
2023-07-18	49.100	49.600	49.100	49.300	46.401	40,978
2023-07-17	49.000	49.500	49.000	49.200	46.307	30,505
2023-07-14	49.850	49.900	49.000	49.600	46.683	30,945
2023-07-13	49.100	49.850	49.100	49.600	46.683	23,309
2023-07-12	48.950	49.650	48.900	49.500	46.589	31,521
2023-07-11	49.850	49.850	49.300	49.300	46.401	29,488
2023-07-10	50.000	50.000	49.450	49.850	46.918	52,377
2023-07-07	50.100	50.200	49.800	50.100	47.154	69,265
2023-07-06	50.200	50.300	49.800	50.100	47.154	70,934
2023-07-05	50.100	50.100	50.100	50.100	47.154	101
2023-07-04	50.000	50.100	49.650	49.950	47.013	28,369
2023-07-03	50.200	50.200	49.850	49.900	46.965	49,987
2023-06-30	49.500	50.200	49.500	50.000	47.060	94,733
2023-06-29	50.000	50.100	49.300	50.000	47.060	75,562
2023-06-28	48.900	49.800	48.750	49.350	46.448	25,015
2023-06-27	49.200	49.650	48.450	49.650	46.730	41,180
2023-06-26	49.850	50.000	48.850	49.000	46.118	162,007
2023-06-21	50.500	51.000	49.800	50.000	47.060	126,505
2023-06-20	49.650	51.500	49.650	50.400	47.436	169,935
2023-06-19	49.950	49.950	48.350	49.250	46.354	70,170
2023-06-16	49.200	49.650	49.000	49.600	46.683	31,617
2023-06-15	49.000	49.150	48.550	49.150	46.260	16,344
2023-06-14	49.200	49.400	48.500	48.800	45.930	19,528
2023-06-13	49.600	49.600	48.900	49.250	46.354	18,560
2023-06-12	49.200	49.400	48.850	49.250	46.354	22,629
2023-06-09	49.650	49.650	48.950	49.200	46.307	22,374
2023-06-08	49.650	49.650	48.900	49.150	46.260	46,328
2023-06-07	49.150	49.150	48.700	48.950	46.071	63,618
2023-06-06	49.100	49.600	48.850	49.050	46.166	21,678
2023-06-05	49.650	49.650	48.500	49.150	46.260	66,019
2023-06-02	49.900	49.900	49.100	49.100	46.212	30,147
2023-06-01	49.950	49.950	49.150	49.800	46.871	17,874
2023-05-31	49.400	49.400	49.000	49.200	46.307	20,863
2023-05-30	49.600	49.600	48.850	49.450	46.542	11,522
2023-05-29	49.500	49.500	48.700	49.400	46.495	6,154
2023-05-26	49.300	49.550	48.500	49.100	46.212	37,453
2023-05-25	49.450	49.450	48.850	49.350	46.448	11,392
2023-05-24	48.900	49.950	48.900	49.400	46.495	25,575
2023-05-23	49.500	49.650	49.000	49.000	46.118	32,546
2023-05-22	49.400	49.650	48.350	49.650	46.730	11,788
2023-05-19	49.700	49.700	48.000	49.400	46.495	3,072
2023-05-18	49.350	49.750	49.050	49.300	46.401	30,869
2023-05-17	48.800	49.500	47.300	49.500	46.589	31,657
2023-05-16	49.200	49.200	48.400	48.950	46.071	3,159
2023-05-15	48.700	48.950	48.700	48.750	45.883	4,071
2023-05-12	48.800	48.900	48.000	48.650	45.789	20,944
2023-05-11	49.700	50.000	48.600	48.900	46.024	64,137

← NewerPage 14 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.