SunWay Biotech Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	60.000	60.100	59.300	59.500	57.389	57,327
2025-04-30	60.900	61.000	59.400	59.900	57.775	18,192
2025-04-29	62.800	63.000	60.000	60.900	58.739	69,763
2025-04-28	62.100	62.900	61.300	61.600	59.414	13,113
2025-04-25	61.000	63.500	58.000	62.500	60.282	129,358
2025-04-24	62.000	62.000	59.700	59.700	57.582	49,661
2025-04-23	61.000	62.700	60.800	61.500	59.318	60,701
2025-04-22	63.500	63.700	60.700	61.000	58.836	63,124
2025-04-21	63.200	66.500	63.200	64.300	62.018	87,936
2025-04-18	60.800	64.800	60.800	64.200	61.922	77,570
2025-04-17	60.600	60.800	59.800	60.600	58.450	30,107
2025-04-16	58.100	62.000	58.100	61.500	59.318	93,185
2025-04-15	58.700	58.800	57.400	58.800	56.714	23,743
2025-04-14	58.000	59.000	57.800	58.100	56.038	46,675
2025-04-11	59.100	60.000	57.000	57.400	55.363	64,003
2025-04-10	50.700	61.700	50.700	61.000	58.836	206,316
2025-04-09	52.800	54.000	48.650	49.000	47.261	183,985
2025-04-08	53.000	54.500	52.300	53.200	51.312	100,327
2025-04-07	61.000	62.700	52.000	52.100	50.251	322,743
2025-04-02	66.400	68.300	65.200	66.000	63.658	111,136
2025-04-01	66.500	67.800	65.600	67.000	64.623	43,295
2025-03-31	70.100	70.200	65.500	65.600	63.272	126,969
2025-03-28	70.000	70.300	69.100	70.300	67.806	29,282
2025-03-27	69.400	70.500	69.000	70.300	67.806	43,932
2025-03-26	70.800	71.000	69.700	69.700	67.227	29,204
2025-03-25	70.700	71.500	70.000	70.400	67.902	40,305
2025-03-24	70.600	72.000	70.500	71.700	69.156	7,960
2025-03-21	72.200	72.200	70.500	70.900	68.384	26,682
2025-03-20	72.500	72.500	70.700	70.700	68.191	56,329
2025-03-19	71.500	72.300	70.800	71.700	69.156	27,864
2025-03-18	73.000	73.000	70.900	72.200	69.638	74,364
2025-03-17	71.500	72.300	71.200	72.300	69.735	31,010
2025-03-14	74.000	75.600	71.700	72.500	69.927	135,190
2025-03-13	73.000	77.300	73.000	75.600	72.917	117,687
2025-03-12	74.400	74.400	72.700	73.400	70.796	77,927
2025-03-11	73.000	75.000	72.600	72.600	70.024	70,282
2025-03-10	76.600	76.600	73.700	74.000	71.374	120,041
2025-03-07	76.000	77.300	74.200	75.000	72.339	34,004
2025-03-06	77.000	78.600	74.700	75.000	72.339	99,996
2025-03-05	79.500	79.500	76.400	77.000	74.268	88,463
2025-03-04	78.000	82.300	76.700	79.200	76.390	183,629
2025-03-03	73.600	83.000	73.600	79.000	76.197	250,920
2025-02-27	74.500	74.700	72.700	73.500	70.892	64,468
2025-02-26	75.300	75.300	73.300	73.300	70.699	105,878
2025-02-25	76.100	77.200	74.700	75.000	72.339	109,705
2025-02-24	75.000	78.000	74.900	77.200	74.461	88,016
2025-02-21	74.800	75.300	74.100	74.900	72.242	67,224
2025-02-20	75.500	76.000	74.500	74.800	72.146	90,766
2025-02-19	77.500	77.500	74.700	75.100	72.435	106,891
2025-02-18	78.100	78.800	76.700	77.500	74.750	122,815
2025-02-17	79.300	79.300	77.700	78.700	75.907	161,044
2025-02-14	80.000	80.300	78.400	79.500	76.679	178,060
2025-02-13	78.000	79.500	78.000	79.200	76.390	123,611
2025-02-12	80.000	80.200	77.500	78.300	75.522	176,777
2025-02-11	83.700	83.700	79.400	79.500	76.679	179,217
2025-02-10	84.700	85.000	82.400	83.800	80.826	137,704
2025-02-07	85.300	85.300	83.000	84.900	81.887	144,601
2025-02-06	86.000	86.000	83.100	85.000	81.984	189,635
2025-02-05	89.000	90.300	83.400	84.900	81.887	276,892
2025-02-04	82.000	95.700	81.500	88.500	85.360	634,755

← NewerPage 7 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.