Swancor Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	88.700	90.200	88.600	90.000	90.000	484,281
2023-11-03	86.700	88.500	86.700	88.200	88.200	302,001
2023-11-02	86.400	87.100	86.400	86.700	86.700	133,001
2023-11-01	86.500	86.600	85.600	86.000	86.000	217,075
2023-10-31	87.700	88.100	86.000	86.200	86.200	395,103
2023-10-30	87.500	88.100	87.200	87.600	87.600	118,001
2023-10-27	87.500	88.000	87.100	87.200	87.200	249,011
2023-10-26	87.900	88.500	87.300	87.500	87.500	225,002
2023-10-25	88.400	89.100	88.200	88.600	88.600	265,001
2023-10-24	88.200	88.300	86.900	87.900	87.900	465,291
2023-10-23	88.600	89.600	87.800	88.200	88.200	383,000
2023-10-20	90.000	90.000	88.100	88.600	88.600	432,001
2023-10-19	89.900	90.800	88.700	90.000	90.000	576,009
2023-10-18	91.000	91.800	90.100	90.100	90.100	1,101,000
2023-10-17	91.700	92.300	90.900	91.000	91.000	343,000
2023-10-16	90.300	91.900	90.300	91.700	91.700	254,048
2023-10-13	93.100	93.100	91.100	91.200	91.200	451,110
2023-10-12	94.900	95.200	92.400	93.300	93.300	716,015
2023-10-11	93.100	95.200	93.000	94.000	94.000	1,676,220
2023-10-06	90.400	92.300	90.000	91.600	91.600	400,002
2023-10-05	89.800	90.500	89.400	90.000	90.000	229,279
2023-10-04	90.000	90.000	89.100	89.200	89.200	282,143
2023-10-03	90.800	91.100	90.200	90.200	90.200	256,000
2023-10-02	91.400	91.400	90.500	90.800	90.800	314,016
2023-09-28	89.800	91.200	89.700	91.100	91.100	366,100
2023-09-27	89.600	90.300	89.600	89.600	89.600	144,120
2023-09-26	89.900	90.700	89.600	89.600	89.600	209,001
2023-09-25	90.500	90.800	89.500	89.900	89.900	359,085
2023-09-22	90.100	91.000	89.500	90.500	90.500	238,001
2023-09-21	91.500	91.500	90.400	90.500	90.500	285,063
2023-09-20	92.100	92.700	91.500	91.600	91.600	225,020
2023-09-19	93.500	93.800	91.600	92.000	92.000	364,100
2023-09-18	93.800	96.100	93.000	93.000	93.000	729,204
2023-09-15	92.900	97.000	92.600	94.100	94.100	1,960,055
2023-09-14	90.200	93.500	90.200	92.900	92.900	1,167,165
2023-09-13	89.200	90.900	89.000	90.100	90.100	250,002
2023-09-12	88.600	89.500	88.200	88.900	88.900	214,000
2023-09-11	90.500	90.500	88.600	88.600	88.600	406,032
2023-09-08	90.000	90.600	89.500	90.000	90.000	132,001
2023-09-07	90.800	90.900	89.200	90.000	90.000	390,010
2023-09-06	92.600	93.000	90.600	90.700	90.700	539,055
2023-09-05	92.600	93.200	92.100	92.300	92.300	162,004
2023-09-04	92.900	93.300	92.500	92.600	92.600	206,052
2023-09-01	91.900	93.700	91.900	92.600	92.600	558,395
2023-08-31	92.600	92.700	91.600	91.700	91.700	306,000
2023-08-30	93.600	94.000	92.600	92.600	92.600	376,074
2023-08-29	92.400	93.700	92.300	93.100	93.100	514,052
2023-08-28	92.200	93.200	92.000	92.500	92.500	403,139
2023-08-25	92.000	92.300	90.800	92.000	92.000	241,053
2023-08-24	91.700	92.500	91.400	92.200	92.200	243,650
2023-08-23	90.000	92.900	89.500	91.900	91.900	493,002
2023-08-22	91.700	91.700	89.100	90.000	90.000	717,106
2023-08-21	92.800	93.300	91.100	91.100	91.100	617,001
2023-08-18	91.000	93.300	91.000	91.800	91.800	793,306
2023-08-17	90.400	91.900	90.200	91.000	91.000	346,000
2023-08-16	91.300	92.200	90.400	91.100	91.100	414,788
2023-08-15	91.900	92.300	91.000	92.000	92.000	422,016
2023-08-14	91.200	92.200	90.200	91.700	91.700	566,130
2023-08-11	91.100	92.500	91.100	91.700	91.700	496,020
2023-08-10	92.000	92.500	90.600	91.300	91.300	841,391

← NewerPage 13 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.