SunWay Biotech Co., LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	68.300	81.200	68.000	81.200	78.319	309,905
2025-01-22	68.700	69.700	67.700	68.100	65.684	122,616
2025-01-21	70.300	70.300	68.900	69.400	66.937	72,565
2025-01-20	70.400	70.400	68.700	69.300	66.841	76,696
2025-01-17	69.700	71.200	69.000	70.000	67.516	42,230
2025-01-16	70.000	72.200	68.700	69.100	66.648	100,568
2025-01-15	73.200	73.200	70.100	71.000	68.481	76,717
2025-01-14	74.000	74.100	73.000	73.600	70.988	68,368
2025-01-13	78.600	78.600	73.200	73.900	71.278	141,303
2025-01-10	77.000	79.300	76.700	78.200	75.425	85,181
2025-01-09	75.500	76.000	74.700	75.200	72.532	28,466
2025-01-08	78.000	78.000	74.500	75.500	72.821	113,965
2025-01-07	79.100	79.100	77.000	77.300	74.557	101,977
2025-01-06	78.200	79.500	78.200	78.700	75.907	47,559
2025-01-03	79.200	79.900	78.200	78.200	75.425	18,268
2025-01-02	78.300	79.500	77.800	79.500	76.679	936
2024-12-31	79.300	79.300	77.700	77.700	74.943	41,307
2024-12-30	79.200	79.800	78.700	79.000	76.197	30,716
2024-12-27	79.200	81.800	78.900	79.900	77.065	33,168
2024-12-26	80.300	80.800	79.600	79.900	77.065	31,625
2024-12-25	78.900	81.000	78.900	80.200	77.354	80,272
2024-12-24	82.800	83.000	80.700	82.200	79.283	121,448
2024-12-23	83.000	83.600	82.700	83.300	80.344	7,101
2024-12-20	83.300	83.300	82.500	83.000	80.055	22,330
2024-12-19	82.000	82.500	82.000	82.500	79.573	26,563
2024-12-18	83.000	83.000	82.300	82.500	79.573	14,406
2024-12-17	83.800	83.800	83.000	83.000	80.055	16,459
2024-12-16	84.800	84.800	83.200	83.500	80.537	33,595
2024-12-13	85.000	85.300	84.700	85.300	82.273	19,540
2024-12-12	86.300	87.300	85.500	85.500	82.466	31,114
2024-12-11	87.000	87.000	85.000	86.000	82.948	17,909
2024-12-10	87.800	87.800	84.700	86.000	82.948	42,455
2024-12-09	87.800	88.300	87.000	87.400	84.299	35,534
2024-12-06	88.300	88.300	87.200	88.300	83.756	13,501
2024-12-05	88.000	88.300	86.800	87.500	82.998	48,900
2024-12-04	88.300	88.300	86.200	87.000	82.523	80,600
2024-12-03	84.500	88.300	83.200	87.500	82.998	52,309
2024-12-02	83.800	84.500	83.000	84.500	80.152	64,078
2024-11-29	82.800	83.800	82.800	83.500	79.203	51,453
2024-11-28	83.500	83.500	82.700	83.000	78.729	17,911
2024-11-27	84.300	84.600	83.200	83.200	78.919	118,643
2024-11-26	83.700	84.900	83.700	84.000	79.678	33,502
2024-11-25	85.400	85.400	84.000	84.000	79.678	117,551
2024-11-22	87.300	89.400	85.000	85.200	80.816	226,401
2024-11-21	87.000	87.500	86.500	86.600	82.144	26,041
2024-11-20	87.700	88.200	87.000	87.700	83.187	16,248
2024-11-19	88.500	88.900	87.300	87.600	83.093	35,495
2024-11-18	89.500	89.500	88.500	88.900	84.326	10,933
2024-11-15	88.500	89.400	88.500	89.000	84.420	8,429
2024-11-14	90.000	90.100	88.800	88.800	84.231	27,475
2024-11-13	90.600	90.600	88.700	89.100	84.515	50,096
2024-11-12	90.100	90.400	89.700	90.300	85.654	22,193
2024-11-11	90.200	90.700	89.700	90.100	85.464	28,378
2024-11-08	90.000	91.300	90.000	90.300	85.654	57,361
2024-11-07	89.200	90.600	88.500	90.200	85.559	64,462
2024-11-06	90.300	90.300	88.200	89.200	84.610	15,583
2024-11-05	89.300	90.600	88.700	89.600	84.990	39,726
2024-11-04	91.000	91.000	89.700	90.000	85.369	13,863
2024-11-01	90.000	90.000	89.000	89.500	84.895	27,105
2024-10-30	90.500	91.000	90.200	90.200	85.559	21,008

← NewerPage 8 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.