SunWay Biotech Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	59.900	59.900	59.000	59.400	48.775	10,476
2022-02-14	59.300	59.600	59.100	59.400	48.775	12,304
2022-02-11	60.100	60.100	59.600	60.000	49.268	12,305
2022-02-10	60.300	60.300	59.700	59.800	49.104	14,235
2022-02-09	60.000	60.200	59.700	60.200	49.432	11,286
2022-02-08	60.500	60.500	59.700	59.700	49.021	23,418
2022-02-07	60.400	60.500	59.800	59.900	49.186	34,676
2022-01-26	59.300	59.500	59.000	59.200	48.611	38,844
2022-01-25	59.400	60.400	59.100	59.300	48.693	34,980
2022-01-24	59.400	60.000	59.300	59.800	49.104	33,555
2022-01-21	60.300	60.300	59.300	59.600	48.939	49,116
2022-01-20	60.500	61.400	60.000	61.400	50.417	7,219
2022-01-19	61.100	61.600	61.100	61.400	50.417	5,187
2022-01-18	61.100	61.400	61.100	61.400	50.417	26,742
2022-01-17	61.700	61.700	61.200	61.600	50.582	41,894
2022-01-14	61.300	61.700	61.000	61.600	50.582	26,540
2022-01-13	61.000	61.500	61.000	61.200	50.253	15,335
2022-01-12	61.000	61.300	60.800	61.300	50.335	24,709
2022-01-11	60.800	61.400	59.200	61.400	50.417	74,269
2022-01-10	61.500	61.700	61.100	61.700	50.664	21,607
2022-01-07	60.700	61.800	60.700	61.300	50.335	25,523
2022-01-06	61.300	61.500	60.500	61.300	50.335	72,710
2022-01-05	62.000	62.000	61.100	61.800	50.746	43,576
2022-01-04	61.800	62.000	61.800	62.000	50.910	19,319
2022-01-03	62.200	62.200	61.400	61.700	50.664	66,095
2021-12-30	61.600	61.600	61.200	61.600	50.582	3,072
2021-12-29	61.600	61.600	60.800	61.400	50.417	47,898
2021-12-28	61.000	61.600	61.000	61.600	50.582	17,442
2021-12-27	61.400	61.600	61.000	61.600	50.582	68,435
2021-12-24	61.000	61.700	60.900	61.200	50.253	58,062
2021-12-23	62.000	62.000	60.300	61.000	50.089	27,510
2021-12-22	61.000	61.100	60.700	61.100	50.171	38,641
2021-12-21	61.900	61.900	60.300	61.000	50.089	21,713
2021-12-20	60.600	61.200	60.400	60.600	49.760	25,524
2021-12-17	61.900	61.900	60.400	61.700	50.664	1,018
2021-12-16	62.000	62.000	60.300	61.900	50.828	7,121
2021-12-15	60.100	60.900	60.000	60.900	50.007	112,908
2021-12-14	61.900	61.900	60.000	60.800	49.925	37,913
2021-12-13	61.300	61.700	60.300	61.700	50.664	64,215
2021-12-10	60.100	61.200	60.100	61.200	50.253	16,527
2021-12-09	61.100	61.300	60.100	61.000	50.089	26,716
2021-12-08	60.000	62.500	60.000	62.500	51.321	10,463
2021-12-07	61.000	61.400	59.700	61.200	50.253	55,320
2021-12-06	62.700	62.700	59.700	60.300	49.514	75,773
2021-12-03	63.000	63.000	61.900	62.700	51.485	9,153
2021-12-02	62.100	64.100	61.800	63.600	52.224	15,255
2021-12-01	62.200	62.200	61.600	62.100	50.992	19,427
2021-11-30	62.200	62.200	61.300	62.200	51.074	4,170
2021-11-29	62.000	62.700	61.100	62.200	51.074	22,629
2021-11-26	62.900	64.000	61.100	62.700	51.485	41,262
2021-11-25	63.200	64.100	61.800	62.000	50.910	79,493
2021-11-24	60.500	64.800	60.500	62.300	51.156	171,915
2021-11-23	60.800	60.900	60.000	60.900	50.007	28,526
2021-11-22	60.900	60.900	59.900	60.300	49.514	22,493
2021-11-19	57.900	60.900	57.700	60.200	49.432	32,396
2021-11-18	58.400	58.400	57.500	58.200	47.790	4,679
2021-11-17	58.400	58.400	57.200	58.000	47.626	17,401
2021-11-16	58.000	58.000	57.100	57.700	47.379	28,091
2021-11-15	59.900	59.900	58.100	58.800	48.282	1,018
2021-11-12	60.400	60.400	58.100	59.200	48.611	5,238

← NewerPage 20 of 21 · 1,221 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.