SunWay Biotech Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	46.150	46.750	46.100	46.600	41.215	4,330
2023-02-06	46.750	46.750	46.750	46.750	41.348	0
2023-02-03	46.750	46.750	46.750	46.750	41.348	6,131
2023-02-02	46.750	46.750	46.750	46.750	41.348	2,033
2023-02-01	46.900	46.900	46.250	46.900	41.481	21,598
2023-01-31	46.900	46.900	46.900	46.900	41.481	4,067
2023-01-30	46.050	46.950	46.050	46.950	41.525	11,551
2023-01-17	46.450	46.450	46.450	46.450	41.083	3,406
2023-01-16	46.000	46.300	46.000	46.300	40.950	132
2023-01-13	46.600	46.600	46.600	46.600	41.215	2,033
2023-01-12	46.300	46.300	46.300	46.300	40.950	2,033
2023-01-11	46.100	46.300	46.050	46.300	40.950	9,254
2023-01-10	46.850	47.100	46.700	46.850	41.436	10,168
2023-01-09	47.000	47.000	46.100	47.000	41.569	51,446
2023-01-06	47.550	47.550	47.250	47.550	42.055	5,318
2023-01-05	47.400	47.950	47.250	47.950	42.409	7,118
2023-01-04	48.000	48.000	47.700	47.700	42.188	3,092
2023-01-03	47.000	47.650	47.000	47.650	42.144	10,169
2022-12-30	49.000	49.000	47.500	47.650	42.144	10,322
2022-12-29	48.150	48.150	48.150	48.150	42.586	1
2022-12-28	48.150	48.400	47.700	48.150	42.586	12,306
2022-12-27	49.350	49.350	49.350	49.350	43.647	0
2022-12-26	49.350	49.350	49.350	49.350	43.647	1
2022-12-23	48.000	48.000	47.500	47.850	42.321	8,136
2022-12-22	47.850	48.200	47.850	48.000	42.454	10,731
2022-12-21	48.950	48.950	47.850	48.750	43.117	14,247
2022-12-20	48.600	48.600	48.600	48.600	42.984	1
2022-12-19	48.000	48.600	47.850	48.400	42.807	15,272
2022-12-16	47.850	48.000	47.050	48.000	42.454	15,670
2022-12-15	48.500	49.000	48.500	49.000	43.338	10,272
2022-12-14	47.850	48.500	47.850	48.300	42.719	12,098
2022-12-13	48.200	48.350	47.950	48.350	42.763	4,070
2022-12-12	48.050	48.200	48.000	48.200	42.630	6,102
2022-12-09	48.250	48.350	48.250	48.350	42.763	7,727
2022-12-08	47.350	49.000	46.950	49.000	43.338	30,173
2022-12-07	48.950	48.950	48.950	48.950	43.294	0
2022-12-06	49.000	49.000	48.000	48.950	43.294	14,950
2022-12-05	48.850	50.200	48.850	50.200	44.399	16,678
2022-12-02	48.050	48.700	48.050	48.500	42.896	5,085
2022-12-01	48.300	48.900	48.200	48.900	43.249	16,373
2022-11-30	47.500	48.100	47.500	48.100	42.542	4,068
2022-11-29	47.600	47.700	47.000	47.700	42.188	9,356
2022-11-28	47.050	47.600	47.000	47.600	42.100	9,237
2022-11-25	47.500	48.300	47.500	48.300	42.719	2,086
2022-11-24	47.900	47.900	47.000	47.500	42.011	20,257
2022-11-23	47.900	47.900	47.900	47.900	42.365	66
2022-11-22	47.900	47.900	47.900	47.900	42.365	1,520
2022-11-21	48.050	48.050	47.750	47.900	42.365	7,282
2022-11-18	48.000	48.050	48.000	48.000	42.454	5,490
2022-11-17	47.050	48.000	47.050	48.000	42.454	2,238
2022-11-16	47.900	47.900	47.900	47.900	42.365	0
2022-11-15	47.900	48.300	47.900	47.900	42.365	11,491
2022-11-14	46.600	48.400	46.550	47.950	42.409	21,322
2022-11-11	48.200	48.600	46.550	48.050	42.498	52,643
2022-11-10	49.000	49.200	48.300	48.500	42.896	33,583
2022-11-09	50.000	50.000	50.000	50.000	44.222	0
2022-11-08	50.400	50.400	50.000	50.000	44.222	102
2022-11-07	49.700	49.900	49.050	49.900	44.134	10,169
2022-11-04	50.000	50.000	49.900	49.900	44.134	8,135
2022-11-03	50.200	50.200	50.000	50.000	44.222	2,034

← NewerPage 16 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.