SunWay Biotech Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	62.000	62.500	61.600	62.400	51.238	23,716
2022-05-12	64.400	64.400	61.700	62.000	50.910	82,203
2022-05-11	61.200	62.500	61.000	62.500	51.321	28,326
2022-05-10	62.000	62.600	60.900	60.900	50.007	34,169
2022-05-09	63.700	64.200	61.900	62.500	51.321	46,019
2022-05-06	65.000	65.400	64.100	64.500	52.963	35,592
2022-05-05	64.800	65.000	64.100	65.000	53.373	41,342
2022-05-04	65.400	65.600	64.600	65.600	53.866	27,994
2022-05-03	66.700	66.700	65.000	65.200	53.538	136,703
2022-04-29	65.200	66.800	65.000	66.600	54.687	95,847
2022-04-28	64.900	65.200	64.400	65.000	53.373	23,520
2022-04-27	65.100	65.200	64.200	65.200	53.538	35,856
2022-04-26	64.200	65.300	64.200	65.200	53.538	46,947
2022-04-25	64.900	65.500	63.300	64.900	53.291	36,677
2022-04-22	65.000	65.000	63.600	64.200	52.717	24,162
2022-04-21	65.500	65.500	64.600	65.300	53.620	13,133
2022-04-20	65.000	65.400	64.800	65.400	53.702	14,835
2022-04-19	64.600	65.200	64.500	64.900	53.291	61,172
2022-04-18	64.200	64.800	64.000	64.700	53.127	33,210
2022-04-15	64.900	64.900	64.200	64.500	52.963	22,473
2022-04-14	65.000	65.000	64.100	64.400	52.881	25,126
2022-04-13	65.000	65.000	64.400	64.600	53.045	16,116
2022-04-12	64.000	65.000	63.800	64.800	53.209	34,897
2022-04-11	64.700	65.000	63.400	63.900	52.470	62,637
2022-04-08	63.400	65.200	63.400	64.700	53.127	134,115
2022-04-07	63.800	64.000	62.800	63.000	51.731	134,774
2022-04-06	65.800	65.800	63.600	63.700	52.306	74,773
2022-04-01	64.800	66.700	64.300	65.100	53.456	217,459
2022-03-31	63.300	64.500	63.100	64.000	52.552	128,827
2022-03-30	62.600	63.200	62.500	63.000	51.731	82,669
2022-03-29	63.400	63.400	62.600	63.000	51.731	3,052
2022-03-28	63.200	63.500	62.800	63.400	52.060	26,136
2022-03-25	62.900	63.300	62.600	63.100	51.813	61,317
2022-03-24	62.600	63.300	62.300	63.000	51.731	86,025
2022-03-23	62.100	63.100	62.100	62.800	51.567	107,296
2022-03-22	61.900	62.700	61.900	62.700	51.485	52,468
2022-03-21	61.700	62.400	61.000	62.200	51.074	43,900
2022-03-18	62.500	62.500	61.800	62.200	51.074	25,523
2022-03-17	62.100	62.900	61.900	62.000	50.910	97,922
2022-03-16	60.800	62.200	60.800	61.900	50.828	88,780
2022-03-15	61.200	61.300	60.600	61.200	50.253	92,875
2022-03-14	61.500	61.500	60.700	61.200	50.253	29,082
2022-03-11	61.600	62.000	60.600	61.000	50.089	64,560
2022-03-10	60.000	61.800	59.700	61.800	50.746	92,971
2022-03-09	58.800	60.600	58.800	59.000	48.447	53,790
2022-03-08	57.800	58.600	57.600	57.800	47.461	40,804
2022-03-07	58.700	59.000	58.100	58.500	48.036	21,457
2022-03-04	59.100	59.100	58.700	59.100	48.529	7,139
2022-03-03	59.200	59.200	59.200	59.200	48.611	7,122
2022-03-02	59.400	59.400	58.900	59.100	48.529	21,864
2022-03-01	58.800	59.400	58.800	59.400	48.775	16,287
2022-02-25	59.500	59.500	58.900	59.100	48.529	17,388
2022-02-24	59.600	59.600	58.900	59.600	48.939	18,407
2022-02-23	59.500	59.500	59.000	59.300	48.693	10,208
2022-02-22	59.500	60.400	58.900	59.300	48.693	45,181
2022-02-21	59.700	59.700	59.300	59.700	49.021	12,205
2022-02-18	59.600	59.700	59.400	59.700	49.021	4,272
2022-02-17	60.200	60.200	59.100	59.800	49.104	18,304
2022-02-16	60.200	60.200	59.300	60.200	49.432	8,136
2022-02-15	59.900	59.900	59.000	59.400	48.775	10,476

← NewerPage 19 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.