SunWay Biotech Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	55.500	56.100	55.400	56.100	55.353	40,828
2026-01-19	55.800	56.200	55.400	55.400	54.663	117,544
2026-01-16	56.200	56.400	55.800	55.800	55.057	51,375
2026-01-15	55.900	56.300	55.600	55.600	54.860	24,603
2026-01-14	56.500	56.500	55.800	56.300	55.551	46,566
2026-01-13	57.000	57.000	56.100	56.500	55.748	28,385
2026-01-12	58.000	58.000	56.100	56.300	55.551	26,862
2026-01-09	55.400	57.900	55.400	57.800	57.031	63,878
2026-01-08	55.100	55.200	54.600	55.000	54.268	25,511
2026-01-07	55.000	55.200	54.300	55.000	54.268	63,782
2026-01-06	55.800	55.800	54.400	55.000	54.268	46,886
2026-01-05	58.000	58.000	54.800	55.200	54.465	103,468
2026-01-02	58.100	58.900	57.000	58.000	57.228	61,321
2025-12-31	57.600	58.200	57.600	58.200	57.426	42,784
2025-12-30	57.800	58.200	57.600	57.800	57.031	28,129
2025-12-29	59.500	59.500	57.500	58.200	57.426	64,516
2025-12-26	59.200	59.900	58.800	59.300	58.511	52,269
2025-12-24	61.000	61.000	59.000	59.700	58.906	69,331
2025-12-23	60.500	60.700	60.200	60.600	59.794	12,704
2025-12-22	60.700	60.900	60.200	60.200	59.399	11,999
2025-12-19	60.500	60.700	59.900	60.000	59.202	32,101
2025-12-18	60.100	61.000	60.000	60.000	59.202	48,856
2025-12-17	61.200	61.200	59.800	60.300	59.498	23,102
2025-12-16	60.000	60.600	59.600	60.000	59.202	66,505
2025-12-15	60.300	61.000	60.000	60.600	59.794	57,610
2025-12-12	61.500	62.000	60.000	61.000	60.188	66,428
2025-12-11	63.000	63.400	62.100	62.100	61.274	25,253
2025-12-10	61.000	64.400	61.000	63.700	62.852	83,982
2025-12-09	61.900	61.900	60.800	61.000	60.188	11,534
2025-12-08	60.700	61.200	60.600	61.200	60.386	21,366
2025-12-05	61.900	61.900	60.700	61.100	60.287	18,897
2025-12-04	60.800	60.800	60.500	60.800	59.991	5,548
2025-12-03	61.900	61.900	60.500	60.600	59.794	14,266
2025-12-02	62.000	62.000	61.000	61.900	61.076	12,996
2025-12-01	60.500	62.000	60.100	60.800	59.991	18,310
2025-11-28	60.200	60.700	60.200	60.500	59.695	25,026
2025-11-27	61.500	61.500	60.000	60.400	59.596	15,542
2025-11-26	60.000	61.700	59.000	60.500	59.695	45,469
2025-11-25	61.000	62.000	58.300	61.200	60.386	86,774
2025-11-24	62.000	62.500	62.000	62.500	61.668	10,819
2025-11-21	63.800	63.800	60.500	61.000	60.188	86,200
2025-11-20	62.700	63.900	62.000	63.500	62.655	23,394
2025-11-19	61.800	62.400	61.800	62.200	61.372	62,410
2025-11-18	62.400	62.400	60.000	61.200	60.386	42,947
2025-11-17	62.800	62.800	61.300	61.900	61.076	24,480
2025-11-14	63.200	63.700	62.000	62.000	61.175	44,481
2025-11-13	64.500	64.500	63.300	63.400	62.556	43,204
2025-11-12	65.000	65.300	64.000	64.000	63.148	17,860
2025-11-11	64.000	65.200	64.000	64.000	63.148	12,147
2025-11-10	65.700	65.700	64.100	64.500	63.642	9,687
2025-11-07	64.000	65.000	64.000	64.800	63.938	7,000
2025-11-06	63.600	64.800	63.600	64.800	63.938	7,166
2025-11-05	64.500	64.800	62.200	63.600	62.754	39,003
2025-11-04	65.700	65.700	64.500	65.000	64.135	34,287
2025-11-03	65.500	65.800	64.300	65.700	64.826	13,723
2025-10-31	66.300	66.300	64.300	65.500	64.628	56,931
2025-10-30	66.700	66.700	65.900	66.000	65.122	27,439
2025-10-29	68.000	68.700	66.000	66.500	65.615	57,488
2025-10-28	69.100	69.200	67.500	67.500	66.602	44,639
2025-10-27	70.000	70.100	68.700	68.800	67.884	25,495

← NewerPage 4 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.