SunWay Biotech Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	49.100	50.000	49.100	50.000	44.222	1,017
2022-11-01	50.000	50.000	49.600	50.000	44.222	3,050
2022-10-31	50.100	50.100	49.200	49.300	43.603	9,380
2022-10-28	49.500	49.500	49.500	49.500	43.780	0
2022-10-27	50.500	50.500	49.000	49.500	43.780	15,383
2022-10-26	50.400	50.400	50.400	50.400	44.576	0
2022-10-25	50.400	50.500	48.850	50.400	44.576	11,999
2022-10-24	49.950	50.000	49.950	50.000	44.222	3,051
2022-10-21	49.000	49.500	48.900	49.500	43.780	4,069
2022-10-20	49.000	49.800	49.000	49.500	43.780	14,236
2022-10-19	49.200	49.600	48.650	49.000	43.338	9,256
2022-10-18	49.500	49.500	48.700	48.700	43.073	3,356
2022-10-17	49.100	49.100	48.350	49.000	43.338	11,477
2022-10-14	49.150	50.400	48.850	50.400	44.576	9,205
2022-10-13	49.100	49.800	48.300	49.100	43.426	35,269
2022-10-12	50.900	50.900	49.050	49.650	43.913	24,542
2022-10-11	51.400	51.400	49.000	49.500	43.780	41,526
2022-10-07	50.000	51.000	49.800	50.000	44.222	21,652
2022-10-06	51.000	51.000	50.200	51.000	45.107	6,103
2022-10-05	52.900	52.900	51.100	51.500	45.549	30,035
2022-10-04	50.300	53.500	50.300	53.000	46.876	23,574
2022-10-03	51.800	53.400	50.000	50.700	44.841	72,479
2022-09-30	53.700	53.700	52.300	53.000	46.876	23,216
2022-09-29	55.300	55.300	54.000	54.500	48.202	13,526
2022-09-28	55.300	55.300	54.100	54.500	48.202	32,663
2022-09-27	55.000	55.700	55.000	55.300	48.910	8,545
2022-09-26	56.100	56.100	55.100	55.300	48.910	36,407
2022-09-23	57.700	57.700	57.700	57.700	51.033	0
2022-09-22	57.700	57.700	57.700	57.700	51.033	0
2022-09-21	57.700	57.700	57.700	57.700	51.033	0
2022-09-20	57.700	57.700	57.700	57.700	51.033	0
2022-09-19	57.700	57.700	57.700	57.700	51.033	0
2022-09-16	57.000	57.900	56.800	57.700	51.033	13,121
2022-09-15	56.800	57.900	56.600	56.600	50.060	29,898
2022-09-14	57.300	57.300	57.300	57.300	50.679	1,016
2022-09-13	57.300	57.300	56.500	56.500	49.971	16,289
2022-09-12	57.200	57.300	56.800	57.000	50.413	8,747
2022-09-08	57.400	58.100	57.000	57.000	50.413	8,143
2022-09-07	57.200	58.000	57.000	57.000	50.413	42,312
2022-09-06	57.000	57.600	56.600	57.000	50.413	27,472
2022-09-05	57.000	57.700	56.600	56.600	50.060	23,503
2022-09-02	57.000	58.500	57.000	57.600	50.944	74,641
2022-09-01	56.000	57.200	56.000	57.000	50.413	68,739
2022-08-31	56.600	58.200	56.000	56.500	49.971	76,008
2022-08-30	55.000	56.900	55.000	56.900	50.325	73,543
2022-08-29	54.000	55.600	54.000	55.600	49.175	27,357
2022-08-26	55.400	55.400	54.800	55.000	48.645	22,014
2022-08-25	54.600	55.200	54.600	55.000	48.645	15,354
2022-08-24	54.900	55.500	54.300	54.400	48.114	31,981
2022-08-23	55.100	55.100	54.700	54.900	48.556	6,715
2022-08-22	55.100	55.200	54.000	55.200	48.821	8,645
2022-08-19	55.200	55.200	54.100	54.500	48.202	5,096
2022-08-18	55.200	55.200	54.100	55.200	48.821	3,010
2022-08-17	55.200	55.200	54.800	55.100	48.733	4,071
2022-08-16	55.400	55.400	54.100	55.200	48.821	2,035
2022-08-15	54.900	55.500	54.000	55.500	49.087	8,828
2022-08-12	55.000	55.000	53.800	54.700	48.379	1,088
2022-08-11	54.900	55.000	52.800	54.700	48.379	30,795
2022-08-10	54.900	54.900	54.900	54.900	48.556	1,118
2022-08-09	56.100	56.100	54.000	55.000	48.645	16,933

← NewerPage 17 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.