Swancor Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 114.00 | 114.50 | 112.00 | 112.00 | 112.00 | 787,310 |
| 2024-08-01 | 115.50 | 118.50 | 114.50 | 117.00 | 117.00 | 999,426 |
| 2024-07-31 | 112.50 | 114.50 | 112.00 | 113.50 | 113.50 | 993,615 |
| 2024-07-30 | 114.50 | 115.00 | 111.00 | 114.50 | 114.50 | 2,806,199 |
| 2024-07-29 | 120.00 | 121.00 | 113.00 | 113.00 | 113.00 | 4,482,755 |
| 2024-07-26 | 119.00 | 121.00 | 116.50 | 119.50 | 119.50 | 1,545,444 |
| 2024-07-23 | 121.00 | 123.50 | 119.50 | 123.00 | 123.00 | 2,487,471 |
| 2024-07-22 | 130.50 | 132.00 | 118.50 | 120.50 | 120.50 | 6,008,504 |
| 2024-07-19 | 131.00 | 133.50 | 129.00 | 129.00 | 129.00 | 2,077,225 |
| 2024-07-18 | 133.00 | 134.00 | 128.00 | 130.50 | 130.50 | 2,686,800 |
| 2024-07-17 | 131.50 | 134.50 | 131.00 | 132.00 | 132.00 | 2,385,014 |
| 2024-07-16 | 141.00 | 143.00 | 130.00 | 132.50 | 132.50 | 9,533,560 |
| 2024-07-15 | 141.50 | 142.00 | 138.00 | 141.50 | 141.50 | 3,141,933 |
| 2024-07-12 | 145.00 | 148.50 | 140.00 | 141.50 | 141.50 | 7,060,124 |
| 2024-07-11 | 143.50 | 155.00 | 142.00 | 149.00 | 149.00 | 13,044,925 |
| 2024-07-10 | 145.00 | 145.00 | 141.50 | 142.50 | 142.50 | 1,681,000 |
| 2024-07-09 | 141.50 | 145.00 | 139.50 | 143.50 | 143.50 | 2,830,833 |
| 2024-07-08 | 151.00 | 151.50 | 142.50 | 142.50 | 142.50 | 4,776,212 |
| 2024-07-05 | 144.50 | 155.50 | 144.50 | 153.00 | 153.00 | 9,272,873 |
| 2024-07-04 | 139.50 | 144.00 | 138.00 | 142.00 | 142.00 | 2,414,349 |
| 2024-07-03 | 142.50 | 143.00 | 138.50 | 138.50 | 138.50 | 2,443,369 |
| 2024-07-02 | 142.00 | 149.00 | 140.50 | 140.50 | 140.50 | 6,820,255 |
| 2024-07-01 | 134.00 | 145.50 | 133.50 | 144.50 | 144.50 | 6,827,900 |
| 2024-06-28 | 139.00 | 140.50 | 136.00 | 138.00 | 138.00 | 2,556,054 |
| 2024-06-27 | 146.00 | 149.00 | 138.00 | 139.00 | 139.00 | 4,247,765 |
| 2024-06-26 | 144.50 | 147.50 | 143.50 | 144.00 | 144.00 | 2,624,751 |
| 2024-06-25 | 144.50 | 145.50 | 139.50 | 143.00 | 143.00 | 2,080,338 |
| 2024-06-24 | 148.00 | 151.00 | 144.00 | 144.50 | 144.50 | 4,996,082 |
| 2024-06-21 | 142.00 | 154.00 | 141.50 | 147.00 | 147.00 | 11,272,124 |
| 2024-06-20 | 137.00 | 141.50 | 136.50 | 141.50 | 141.50 | 2,797,231 |
| 2024-06-19 | 136.50 | 137.50 | 133.50 | 135.50 | 135.50 | 1,750,066 |
| 2024-06-18 | 139.00 | 139.50 | 134.00 | 136.50 | 136.50 | 2,560,309 |
| 2024-06-17 | 142.00 | 143.00 | 135.50 | 138.00 | 138.00 | 2,926,101 |
| 2024-06-14 | 143.00 | 145.00 | 140.50 | 141.00 | 141.00 | 3,102,156 |
| 2024-06-13 | 146.00 | 146.50 | 143.00 | 143.00 | 143.00 | 1,938,063 |
| 2024-06-12 | 147.50 | 148.00 | 143.00 | 145.00 | 145.00 | 1,600,934 |
| 2024-06-11 | 150.50 | 151.00 | 145.50 | 147.00 | 147.00 | 2,351,362 |
| 2024-06-07 | 148.00 | 151.00 | 146.50 | 151.00 | 151.00 | 2,916,513 |
| 2024-06-06 | 152.50 | 153.00 | 147.00 | 147.00 | 147.00 | 3,949,235 |
| 2024-06-05 | 149.00 | 156.00 | 144.00 | 150.00 | 150.00 | 12,672,695 |
| 2024-06-04 | 138.50 | 149.50 | 138.50 | 147.50 | 147.50 | 11,574,808 |
| 2024-06-03 | 130.00 | 136.00 | 129.50 | 136.00 | 136.00 | 3,491,631 |
| 2024-05-31 | 129.50 | 130.00 | 127.00 | 128.00 | 128.00 | 1,559,472 |
| 2024-05-30 | 133.50 | 133.50 | 129.00 | 130.00 | 130.00 | 2,362,121 |
| 2024-05-29 | 137.00 | 137.00 | 132.00 | 134.00 | 134.00 | 1,697,211 |
| 2024-05-28 | 139.00 | 140.50 | 135.50 | 135.50 | 135.50 | 1,463,522 |
| 2024-05-27 | 138.00 | 141.50 | 137.50 | 139.50 | 139.50 | 1,781,024 |
| 2024-05-24 | 136.00 | 139.50 | 134.50 | 139.50 | 139.50 | 3,020,586 |
| 2024-05-23 | 144.00 | 144.00 | 131.00 | 136.00 | 136.00 | 8,488,696 |
| 2024-05-22 | 143.50 | 145.50 | 142.00 | 144.50 | 144.50 | 1,837,870 |
| 2024-05-21 | 142.00 | 144.00 | 139.00 | 142.00 | 142.00 | 2,190,509 |
| 2024-05-20 | 146.00 | 147.00 | 142.00 | 142.00 | 142.00 | 2,809,782 |
| 2024-05-17 | 150.50 | 150.50 | 146.50 | 146.50 | 146.50 | 1,797,208 |
| 2024-05-16 | 154.00 | 154.50 | 148.00 | 148.50 | 148.50 | 2,906,936 |
| 2024-05-15 | 155.00 | 159.50 | 152.00 | 152.50 | 152.50 | 4,666,506 |
| 2024-05-14 | 149.50 | 155.50 | 149.00 | 154.50 | 154.50 | 4,739,987 |
| 2024-05-13 | 150.50 | 152.00 | 146.50 | 148.00 | 148.00 | 2,539,945 |
| 2024-05-10 | 156.00 | 157.00 | 148.00 | 152.50 | 152.50 | 4,203,850 |
| 2024-05-09 | 156.00 | 160.50 | 154.00 | 154.00 | 154.00 | 4,708,009 |
| 2024-05-08 | 152.00 | 158.50 | 149.50 | 154.50 | 154.50 | 6,447,023 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 5.0000 TWD |
| 2022-07-08 | 1.4293 TWD |
| 2021-08-10 | 3.5000 TWD |
| 2020-07-28 | 4.0019 TWD |
| 2019-07-09 | 5.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.