Swancor Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 152.00 | 158.50 | 149.50 | 154.50 | 154.50 | 6,447,023 |
| 2024-05-07 | 163.00 | 163.00 | 148.50 | 151.00 | 151.00 | 12,847,643 |
| 2024-05-06 | 147.50 | 158.00 | 143.00 | 158.00 | 158.00 | 6,529,996 |
| 2024-05-03 | 153.50 | 153.50 | 146.50 | 147.50 | 147.50 | 4,427,311 |
| 2024-05-02 | 148.00 | 155.00 | 148.00 | 151.00 | 151.00 | 7,630,244 |
| 2024-04-30 | 149.00 | 150.50 | 146.00 | 150.00 | 150.00 | 3,957,775 |
| 2024-04-29 | 149.50 | 151.50 | 144.00 | 147.50 | 147.50 | 5,741,471 |
| 2024-04-26 | 148.50 | 153.00 | 146.50 | 149.00 | 149.00 | 6,758,406 |
| 2024-04-25 | 143.00 | 152.00 | 142.50 | 148.00 | 148.00 | 7,697,653 |
| 2024-04-24 | 144.50 | 146.00 | 141.00 | 144.50 | 144.50 | 8,160,095 |
| 2024-04-23 | 153.50 | 158.00 | 141.50 | 143.00 | 143.00 | 21,916,298 |
| 2024-04-22 | 145.50 | 159.50 | 144.00 | 148.50 | 148.50 | 21,724,239 |
| 2024-04-19 | 146.00 | 154.50 | 138.00 | 145.00 | 145.00 | 27,760,921 |
| 2024-04-18 | 136.50 | 146.50 | 136.00 | 146.50 | 146.50 | 17,723,418 |
| 2024-04-17 | 125.50 | 137.50 | 125.50 | 133.50 | 133.50 | 11,693,800 |
| 2024-04-16 | 128.00 | 128.50 | 121.00 | 125.00 | 125.00 | 4,994,720 |
| 2024-04-15 | 124.50 | 133.50 | 124.50 | 129.00 | 129.00 | 5,881,300 |
| 2024-04-12 | 124.00 | 126.50 | 123.00 | 125.50 | 125.50 | 2,340,160 |
| 2024-04-11 | 127.00 | 127.00 | 122.00 | 123.50 | 123.50 | 3,319,190 |
| 2024-04-10 | 124.50 | 127.50 | 124.50 | 126.50 | 126.50 | 3,042,343 |
| 2024-04-09 | 127.00 | 127.00 | 123.50 | 124.00 | 124.00 | 2,124,787 |
| 2024-04-08 | 126.00 | 126.50 | 120.50 | 125.00 | 125.00 | 4,809,842 |
| 2024-04-03 | 130.00 | 131.00 | 124.00 | 125.00 | 125.00 | 3,425,475 |
| 2024-04-02 | 130.50 | 131.50 | 128.00 | 129.50 | 129.50 | 3,481,562 |
| 2024-04-01 | 130.00 | 133.00 | 127.50 | 131.00 | 131.00 | 5,174,137 |
| 2024-03-29 | 127.00 | 133.50 | 126.50 | 128.00 | 128.00 | 5,568,000 |
| 2024-03-28 | 128.00 | 131.50 | 124.50 | 125.50 | 125.50 | 5,730,300 |
| 2024-03-27 | 129.00 | 135.00 | 126.50 | 126.50 | 126.50 | 9,319,555 |
| 2024-03-26 | 124.00 | 136.50 | 122.50 | 129.00 | 129.00 | 17,057,801 |
| 2024-03-25 | 133.50 | 133.50 | 122.00 | 124.50 | 124.50 | 13,551,542 |
| 2024-03-22 | 124.50 | 127.50 | 120.00 | 127.50 | 127.50 | 19,525,201 |
| 2024-03-21 | 109.00 | 116.00 | 108.50 | 116.00 | 116.00 | 3,910,117 |
| 2024-03-20 | 105.00 | 106.50 | 105.00 | 105.50 | 105.50 | 997,808 |
| 2024-03-19 | 106.50 | 107.50 | 104.50 | 106.00 | 106.00 | 1,412,070 |
| 2024-03-18 | 103.50 | 107.00 | 103.00 | 106.50 | 106.50 | 1,258,220 |
| 2024-03-15 | 103.50 | 103.50 | 102.00 | 103.00 | 103.00 | 840,321 |
| 2024-03-14 | 103.00 | 105.50 | 102.00 | 103.00 | 103.00 | 1,437,330 |
| 2024-03-13 | 106.00 | 106.00 | 102.00 | 102.50 | 102.50 | 1,895,204 |
| 2024-03-12 | 107.00 | 107.50 | 104.00 | 105.00 | 105.00 | 3,151,017 |
| 2024-03-11 | 110.00 | 111.50 | 107.50 | 108.00 | 108.00 | 1,828,770 |
| 2024-03-08 | 117.50 | 117.50 | 110.00 | 111.50 | 111.50 | 3,530,832 |
| 2024-03-07 | 119.00 | 119.00 | 114.00 | 116.50 | 116.50 | 3,382,523 |
| 2024-03-06 | 118.50 | 121.00 | 117.50 | 118.00 | 118.00 | 2,666,415 |
| 2024-03-05 | 118.50 | 120.00 | 117.00 | 118.50 | 118.50 | 3,302,768 |
| 2024-03-04 | 117.50 | 119.50 | 115.50 | 117.00 | 117.00 | 3,700,794 |
| 2024-03-01 | 119.00 | 126.50 | 116.00 | 117.00 | 117.00 | 15,909,655 |
| 2024-02-29 | 113.50 | 116.00 | 111.50 | 115.50 | 115.50 | 2,741,031 |
| 2024-02-27 | 113.00 | 117.00 | 111.50 | 112.00 | 112.00 | 3,562,661 |
| 2024-02-26 | 112.50 | 117.50 | 112.50 | 113.50 | 113.50 | 5,538,587 |
| 2024-02-23 | 111.00 | 112.50 | 109.00 | 110.00 | 110.00 | 1,912,458 |
| 2024-02-22 | 111.50 | 112.00 | 107.50 | 109.50 | 109.50 | 2,751,180 |
| 2024-02-21 | 113.00 | 114.50 | 110.50 | 112.00 | 112.00 | 2,000,202 |
| 2024-02-20 | 110.00 | 114.00 | 107.50 | 113.00 | 113.00 | 2,713,246 |
| 2024-02-19 | 115.00 | 117.00 | 111.50 | 111.50 | 111.50 | 6,822,404 |
| 2024-02-16 | 101.00 | 110.00 | 101.00 | 110.00 | 110.00 | 4,900,675 |
| 2024-02-15 | 97.300 | 101.50 | 97.200 | 100.50 | 100.50 | 2,154,158 |
| 2024-02-05 | 98.000 | 98.000 | 96.600 | 96.900 | 96.900 | 369,502 |
| 2024-02-02 | 99.500 | 99.900 | 97.600 | 98.000 | 98.000 | 404,050 |
| 2024-02-01 | 98.200 | 99.000 | 97.600 | 98.600 | 98.600 | 335,132 |
| 2024-01-31 | 99.100 | 99.400 | 98.000 | 98.100 | 98.100 | 456,019 |
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.