Swancor Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	98.500	99.800	97.500	99.600	99.600	952,264
2024-01-29	97.000	98.700	97.000	98.300	98.300	617,007
2024-01-26	96.900	96.900	96.000	96.300	96.300	245,016
2024-01-25	97.300	97.500	96.000	96.900	96.900	372,023
2024-01-24	96.900	98.400	96.900	97.200	97.200	740,009
2024-01-23	95.700	96.700	95.300	96.700	96.700	612,067
2024-01-22	95.000	95.500	94.000	95.500	95.500	428,002
2024-01-19	94.300	94.400	93.600	94.000	94.000	355,058
2024-01-18	93.600	94.200	92.900	93.300	93.300	265,003
2024-01-17	94.600	95.000	93.100	93.500	93.500	465,182
2024-01-16	97.200	97.200	94.300	94.300	94.300	574,265
2024-01-15	95.500	98.700	95.100	96.700	96.700	670,159
2024-01-12	95.400	95.500	93.900	94.000	94.000	635,352
2024-01-11	95.500	96.000	95.400	95.500	95.500	310,001
2024-01-10	95.800	96.500	95.500	95.500	95.500	378,051
2024-01-09	98.400	98.900	96.000	96.200	96.200	707,190
2024-01-08	99.400	99.600	98.100	98.200	98.200	472,126
2024-01-05	99.200	100.50	99.000	99.000	99.000	341,078
2024-01-04	100.00	100.50	98.800	99.200	99.200	534,160
2024-01-03	102.50	103.00	100.00	100.00	100.00	1,187,095
2024-01-02	98.100	102.00	98.100	101.50	101.50	2,023,933
2023-12-29	98.700	99.000	97.700	98.300	98.300	458,001
2023-12-28	99.000	99.900	98.500	98.700	98.700	448,000
2023-12-27	98.600	100.50	98.300	99.000	99.000	725,223
2023-12-26	98.900	98.900	97.200	98.100	98.100	385,093
2023-12-25	98.100	98.600	97.900	98.200	98.200	242,002
2023-12-22	98.800	98.800	97.500	97.800	97.800	430,100
2023-12-21	98.100	99.900	98.000	98.800	98.800	343,049
2023-12-20	99.500	99.800	98.700	99.300	99.300	313,045
2023-12-19	100.00	100.00	98.100	99.300	99.300	539,003
2023-12-18	99.600	101.00	99.500	100.00	100.00	677,223
2023-12-15	100.00	102.00	99.300	99.300	99.300	1,284,116
2023-12-14	97.900	99.000	97.900	98.600	98.600	607,271
2023-12-13	98.500	99.200	97.400	97.400	97.400	521,032
2023-12-12	97.800	99.900	97.800	98.200	98.200	802,005
2023-12-11	98.700	99.200	97.100	97.500	97.500	763,956
2023-12-08	101.00	101.00	98.300	98.400	98.400	1,439,280
2023-12-07	97.700	103.50	97.400	100.00	100.00	3,186,082
2023-12-06	99.900	99.900	97.100	97.300	97.300	2,087,402
2023-12-05	99.400	103.50	99.200	100.00	100.00	5,803,100
2023-12-04	96.200	98.500	96.000	98.000	98.000	1,319,220
2023-12-01	97.000	97.400	96.000	96.100	96.100	596,208
2023-11-30	96.500	97.000	96.000	96.600	96.600	428,100
2023-11-29	96.600	96.900	95.500	96.500	96.500	416,323
2023-11-28	95.000	96.500	94.900	96.500	96.500	647,361
2023-11-27	96.100	96.300	94.900	94.900	94.900	435,110
2023-11-24	95.100	96.800	95.100	96.000	96.000	766,013
2023-11-23	96.200	96.600	95.200	95.200	95.200	499,161
2023-11-22	96.600	96.800	95.900	96.200	96.200	438,131
2023-11-21	96.500	97.300	95.700	96.400	96.400	721,472
2023-11-20	97.400	97.400	96.200	96.400	96.400	874,423
2023-11-17	96.000	97.600	96.000	96.900	96.900	1,640,102
2023-11-16	95.900	96.100	94.600	94.800	94.800	521,120
2023-11-15	95.800	97.000	94.900	96.000	96.000	1,425,205
2023-11-14	95.600	96.300	94.000	95.000	95.000	690,109
2023-11-13	95.900	96.700	94.200	96.000	96.000	1,670,310
2023-11-10	93.800	95.100	93.300	95.000	95.000	982,396
2023-11-09	94.900	96.000	93.000	93.800	93.800	2,029,354
2023-11-08	91.100	94.400	91.100	94.300	94.300	2,426,874
2023-11-07	90.000	90.000	89.400	89.800	89.800	253,017

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.