SunWay Biotech Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	65.000	73.600	64.800	70.700	69.759	379,638
2025-07-25	62.300	64.500	62.300	63.800	62.951	87,354
2025-07-24	61.700	61.900	61.000	61.200	60.386	129,195
2025-07-23	61.700	63.200	61.500	61.800	60.978	152,329
2025-07-22	61.400	61.700	60.500	60.500	59.695	53,713
2025-07-21	60.200	61.400	60.200	61.000	60.188	40,777
2025-07-18	59.700	62.400	59.700	60.200	59.399	127,612
2025-07-17	59.200	59.700	59.000	59.700	58.906	23,350
2025-07-16	58.600	59.200	58.400	59.000	58.215	26,117
2025-07-15	60.000	60.000	58.800	59.200	57.099	18,736
2025-07-14	59.900	60.000	59.300	59.300	57.196	31,839
2025-07-11	59.800	60.200	59.700	59.800	57.678	36,347
2025-07-10	60.000	60.400	59.800	60.000	57.871	48,457
2025-07-09	60.800	61.200	60.100	60.400	58.257	50,178
2025-07-08	62.900	62.900	60.600	61.000	58.836	32,551
2025-07-07	63.800	64.200	61.800	61.800	59.607	58,472
2025-07-04	64.200	64.200	63.000	63.000	60.765	20,729
2025-07-03	64.000	64.200	63.500	63.500	61.247	51,202
2025-07-02	64.700	64.700	63.800	64.200	61.922	15,198
2025-07-01	63.800	65.200	63.800	65.000	62.694	62,147
2025-06-30	65.000	65.000	63.600	64.000	61.729	30,942
2025-06-27	63.200	64.500	63.200	64.500	62.211	66,393
2025-06-26	63.000	63.200	62.800	63.200	60.957	52,350
2025-06-25	63.900	63.900	62.300	62.300	60.089	17,191
2025-06-24	62.700	62.700	62.100	62.500	60.282	41,768
2025-06-23	62.000	62.400	61.000	62.200	59.993	57,367
2025-06-20	62.000	62.000	61.500	61.700	59.511	13,535
2025-06-19	62.200	63.000	61.100	62.200	59.993	67,491
2025-06-18	60.200	63.200	60.200	62.300	60.089	105,019
2025-06-17	60.200	60.200	59.700	59.700	57.582	8,663
2025-06-16	60.200	60.200	59.600	59.700	57.582	23,516
2025-06-13	60.300	60.300	60.000	60.000	57.871	10,301
2025-06-12	59.700	60.000	59.600	60.000	57.871	32,591
2025-06-11	60.400	60.700	59.700	59.800	57.678	80,504
2025-06-10	60.600	60.600	59.800	59.800	57.678	25,251
2025-06-09	59.800	60.700	59.700	60.500	58.353	27,355
2025-06-06	60.700	61.000	59.800	60.000	57.871	36,922
2025-06-05	60.500	60.500	60.000	60.000	57.871	28,622
2025-06-04	61.600	61.600	60.200	60.400	58.257	20,811
2025-06-03	61.000	62.000	60.800	61.400	59.221	54,859
2025-06-02	60.800	61.000	59.800	60.500	58.353	38,267
2025-05-29	58.000	61.000	57.200	61.000	58.836	67,064
2025-05-28	56.000	56.400	56.000	56.200	54.206	16,724
2025-05-27	55.900	56.400	55.400	56.000	54.013	40,016
2025-05-26	57.000	57.000	55.500	56.000	54.013	45,068
2025-05-23	56.000	56.700	55.200	56.200	54.206	41,090
2025-05-22	56.900	57.000	56.000	56.500	54.495	11,237
2025-05-21	57.800	58.000	56.600	57.000	54.977	85,126
2025-05-20	58.200	58.200	57.300	57.800	55.749	29,603
2025-05-19	58.200	59.000	57.800	57.800	55.749	23,220
2025-05-16	58.200	58.400	57.500	58.200	56.135	16,480
2025-05-15	57.700	58.400	57.500	57.500	55.460	37,972
2025-05-14	57.700	57.700	57.000	57.300	55.267	57,842
2025-05-13	57.200	58.600	57.000	57.500	55.460	36,981
2025-05-12	56.500	57.600	56.300	57.100	55.074	10,252
2025-05-09	56.000	57.000	55.900	56.800	54.785	33,927
2025-05-08	57.200	57.200	56.000	56.000	54.013	28,935
2025-05-07	55.700	57.000	55.600	56.400	54.399	41,494
2025-05-06	58.000	58.100	56.000	56.600	54.592	35,015
2025-05-05	59.700	59.700	55.300	57.300	55.267	120,355

← NewerPage 6 of 21 · 1,219 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.