SunWay Biotech Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	56.100	56.100	54.000	55.000	48.645	16,933
2022-08-08	53.600	56.100	53.600	56.100	49.617	18,408
2022-08-05	51.800	54.900	51.800	54.800	48.468	37,948
2022-08-04	51.600	52.000	51.400	51.700	45.726	4,577
2022-08-03	51.600	52.400	51.600	52.400	46.345	2,240
2022-08-02	52.400	52.400	51.600	52.400	46.345	13,427
2022-08-01	52.000	52.200	51.600	52.200	46.168	7,728
2022-07-29	52.200	52.200	51.700	52.200	46.168	2,035
2022-07-28	51.600	52.200	51.600	51.800	45.814	6,324
2022-07-27	51.600	52.200	51.600	52.200	46.168	306
2022-07-26	52.000	52.200	51.400	52.200	46.168	12,274
2022-07-25	52.200	52.200	52.000	52.000	45.991	3,172
2022-07-22	52.500	52.500	51.800	52.000	45.991	9,153
2022-07-21	51.100	52.500	51.100	51.600	45.637	6,514
2022-07-20	52.400	52.400	51.100	51.500	45.549	15,572
2022-07-19	51.000	52.100	51.000	51.300	45.372	5,898
2022-07-18	51.000	52.000	50.500	51.200	45.284	15,348
2022-07-15	49.100	51.000	49.100	51.000	45.107	10,171
2022-07-14	50.100	50.100	49.000	49.300	43.603	103,607
2022-07-13	51.000	51.000	50.000	50.200	44.399	95,725
2022-07-12	50.200	52.300	49.900	50.200	44.399	362,036
2022-07-11	50.000	51.000	50.000	50.200	44.399	64,266
2022-07-08	49.600	50.000	49.000	50.000	44.222	5,126
2022-07-07	52.200	52.200	46.800	49.500	43.780	183,898
2022-07-06	52.900	52.900	51.500	52.300	46.257	19,630
2022-07-05	52.400	53.300	52.000	52.000	45.991	58,593
2022-07-04	51.500	52.400	51.500	52.400	46.345	4,374
2022-07-01	54.500	54.500	50.900	51.500	45.549	64,695
2022-06-30	54.000	54.600	53.800	54.500	48.202	7,527
2022-06-29	54.200	54.200	53.600	54.000	47.760	5,002
2022-06-28	54.800	55.000	53.700	54.200	47.937	19,933
2022-06-27	54.300	55.000	54.100	54.300	48.025	8,178
2022-06-24	55.700	56.000	53.700	53.800	47.583	62,332
2022-06-23	56.000	56.000	55.400	55.700	49.264	31,122
2022-06-22	57.000	57.000	55.800	56.000	49.529	44,741
2022-06-21	56.600	56.800	55.900	56.100	49.617	37,650
2022-06-20	56.200	56.500	55.600	56.500	49.971	13,322
2022-06-17	56.000	58.000	54.400	56.000	49.529	100,979
2022-06-16	60.200	60.400	59.800	60.100	49.350	71,939
2022-06-15	60.200	60.200	59.900	60.000	49.268	97,815
2022-06-14	60.000	60.200	59.200	60.200	49.432	50,896
2022-06-13	61.200	61.200	59.800	60.200	49.432	119,441
2022-06-10	61.400	62.200	61.200	61.400	50.417	41,997
2022-06-09	61.400	61.700	61.400	61.700	50.664	7,626
2022-06-08	61.200	61.500	61.000	61.500	50.499	39,759
2022-06-07	60.800	62.000	60.800	61.200	50.253	55,011
2022-06-06	61.800	61.800	60.300	60.800	49.925	66,035
2022-06-02	61.600	61.600	60.800	61.600	50.582	40,278
2022-06-01	62.000	62.300	61.100	61.600	50.582	43,338
2022-05-31	62.000	62.000	60.800	61.200	50.253	21,405
2022-05-30	62.000	62.000	60.900	61.700	50.664	13,574
2022-05-27	62.000	62.200	60.800	61.000	50.089	20,153
2022-05-26	62.300	62.300	60.800	61.000	50.089	20,694
2022-05-25	61.200	62.000	61.000	61.400	50.417	20,551
2022-05-24	63.000	63.000	61.300	62.000	50.910	10,577
2022-05-23	62.500	63.200	61.200	63.000	51.731	10,295
2022-05-20	63.900	63.900	61.900	62.500	51.321	7,120
2022-05-19	61.900	63.100	61.900	62.100	50.992	21,456
2022-05-18	64.000	64.000	62.100	62.500	51.321	18,314
2022-05-17	63.900	63.900	61.800	63.300	51.978	15,685

← NewerPage 18 of 21 · 1,216 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.