SunWay Biotech Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	49.350	49.700	48.850	49.500	46.589	84,871
2023-05-09	49.900	50.000	48.850	49.350	46.448	18,060
2023-05-08	50.900	50.900	49.000	49.850	46.918	40,002
2023-05-05	50.000	50.900	49.850	50.200	47.248	37,220
2023-05-04	49.650	50.700	49.100	50.500	47.530	162,090
2023-05-03	49.650	49.650	49.050	49.650	46.730	40,805
2023-05-02	49.650	49.900	49.200	49.650	46.730	14,511
2023-04-28	49.650	49.650	48.850	49.650	46.730	69,405
2023-04-27	49.650	49.650	48.800	49.250	46.354	29,513
2023-04-26	49.650	49.650	48.950	49.450	46.542	9,619
2023-04-25	49.900	49.900	49.050	49.600	46.683	40,778
2023-04-24	49.900	49.950	49.200	49.900	46.965	26,552
2023-04-21	49.600	49.950	49.400	49.500	46.589	59,353
2023-04-20	49.600	49.800	48.900	49.600	46.683	37,282
2023-04-19	49.900	50.000	49.150	49.600	46.683	66,235
2023-04-18	49.950	50.100	49.200	49.850	46.918	59,447
2023-04-17	49.600	49.750	49.400	49.650	46.730	45,772
2023-04-14	49.650	50.000	49.050	49.600	46.683	28,837
2023-04-13	49.700	49.900	49.150	49.650	46.730	32,036
2023-04-12	49.500	49.700	49.350	49.700	46.777	12,466
2023-04-11	49.600	49.900	49.100	49.900	46.965	26,811
2023-04-10	49.400	50.000	48.900	49.600	46.683	30,922
2023-04-07	49.250	49.700	48.900	49.600	46.683	32,143
2023-04-06	50.000	50.000	48.750	49.200	46.307	10,446
2023-03-31	49.100	49.700	48.900	49.400	46.495	49,166
2023-03-30	49.500	49.500	48.800	49.300	46.401	8,137
2023-03-29	49.450	49.500	48.700	49.500	46.589	30,117
2023-03-28	49.800	49.800	48.850	49.350	46.448	19,438
2023-03-27	49.500	50.100	49.000	49.750	46.824	34,783
2023-03-24	50.200	50.200	49.500	50.100	47.154	60,723
2023-03-23	50.600	50.700	49.400	50.300	47.342	110,237
2023-03-22	52.300	54.200	52.300	53.100	46.964	118,653
2023-03-21	52.200	52.400	52.000	52.400	46.345	26,297
2023-03-20	51.500	52.400	51.500	52.000	45.991	19,385
2023-03-17	52.000	52.200	51.500	52.100	46.080	16,903
2023-03-16	52.300	52.300	51.300	52.000	45.991	38,910
2023-03-15	51.600	52.300	51.600	52.000	45.991	37,378
2023-03-14	52.300	52.300	51.400	52.000	45.991	13,699
2023-03-13	52.300	52.300	51.000	52.000	45.991	61,229
2023-03-10	51.900	52.100	50.900	51.900	45.903	58,720
2023-03-09	51.900	52.400	51.300	51.500	45.549	64,010
2023-03-08	50.600	52.200	50.400	51.900	45.903	81,994
2023-03-07	50.500	50.600	49.500	50.600	44.753	4,181
2023-03-06	50.000	50.400	49.900	49.900	44.134	9,184
2023-03-03	50.300	50.300	49.800	50.000	44.222	3,224
2023-03-02	50.100	50.900	49.100	50.000	44.222	24,787
2023-03-01	50.000	52.600	50.000	50.900	45.018	50,544
2023-02-24	49.500	50.500	48.200	50.500	44.665	67,531
2023-02-23	49.100	49.450	48.050	49.000	43.338	33,762
2023-02-22	49.200	49.300	48.050	49.300	43.603	21,069
2023-02-21	48.050	49.550	48.050	49.000	43.338	66,020
2023-02-20	47.100	47.650	46.850	47.650	42.144	30,506
2023-02-17	47.100	47.450	47.100	47.400	41.923	14,800
2023-02-16	47.250	47.250	47.250	47.250	41.790	1
2023-02-15	46.100	47.150	46.100	47.150	41.702	35,794
2023-02-14	47.050	47.300	46.500	47.200	41.746	14,424
2023-02-13	46.350	46.950	46.350	46.950	41.525	3,051
2023-02-10	46.950	46.950	46.950	46.950	41.525	1,321
2023-02-09	46.900	46.900	46.900	46.900	41.481	2,461
2023-02-08	46.150	46.900	46.100	46.900	41.481	7,363

← NewerPage 15 of 21 · 1,215 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.