Swancor Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	89.900	94.500	89.900	91.500	91.500	2,858,020
2023-08-08	89.100	89.100	87.400	87.500	87.500	262,100
2023-08-07	89.500	90.000	88.700	89.000	89.000	187,021
2023-08-04	90.300	90.400	88.900	89.700	89.700	207,001
2023-08-02	88.900	90.800	88.900	89.700	89.700	752,170
2023-08-01	88.400	89.400	88.400	88.800	88.800	242,100
2023-07-31	88.300	89.400	88.000	88.200	88.200	370,030
2023-07-28	87.500	88.000	86.700	87.800	87.800	259,200
2023-07-27	86.600	87.900	86.500	87.400	87.400	331,300
2023-07-26	88.000	88.300	86.400	86.400	86.400	374,050
2023-07-25	86.500	88.200	86.200	87.700	87.700	358,030
2023-07-24	88.500	88.500	86.000	86.500	86.500	533,600
2023-07-21	88.500	88.500	87.700	88.200	88.200	392,080
2023-07-20	88.500	89.500	87.900	88.500	88.500	433,120
2023-07-19	90.000	90.000	88.700	88.900	88.900	411,100
2023-07-18	91.300	91.600	89.200	90.000	90.000	292,010
2023-07-17	89.200	91.400	89.200	91.100	91.100	458,082
2023-07-14	88.400	89.900	88.400	89.200	89.200	361,000
2023-07-13	89.800	90.000	88.300	88.300	88.300	763,175
2023-07-12	90.700	91.500	89.500	89.600	89.600	448,000
2023-07-11	91.000	91.500	90.700	90.700	90.700	204,013
2023-07-10	90.800	91.800	90.000	91.200	91.200	338,002
2023-07-07	90.800	91.200	89.100	90.900	90.900	621,100
2023-07-06	90.500	91.700	90.200	90.500	90.500	262,302
2023-07-05	91.200	91.500	90.500	90.500	90.500	442,420
2023-07-04	91.700	92.000	91.100	91.100	91.100	384,100
2023-07-03	91.700	92.700	91.500	91.900	91.900	347,279
2023-06-30	91.500	92.600	91.000	91.600	91.600	389,400
2023-06-29	90.400	93.600	90.400	91.300	91.300	1,207,331
2023-06-28	89.500	90.700	89.500	90.400	90.400	725,000
2023-06-27	95.100	95.100	93.000	93.600	88.600	1,330,291
2023-06-26	96.200	96.400	95.000	95.100	90.020	659,460
2023-06-21	97.000	97.000	95.900	96.300	91.156	302,001
2023-06-20	97.500	97.500	96.000	96.600	91.440	284,200
2023-06-19	97.700	97.700	96.900	96.900	91.724	410,011
2023-06-16	96.900	98.100	96.500	97.000	91.818	911,508
2023-06-15	95.100	97.100	94.700	96.900	91.724	653,092
2023-06-14	95.900	96.300	95.000	95.100	90.020	480,040
2023-06-13	95.400	95.700	95.000	95.300	90.209	457,067
2023-06-12	96.500	96.500	95.200	95.300	90.209	538,045
2023-06-09	97.300	97.400	95.200	96.600	91.440	820,194
2023-06-08	97.300	97.400	96.600	96.700	91.535	404,049
2023-06-07	96.500	97.400	96.500	97.200	92.008	708,057
2023-06-06	97.200	97.300	96.200	96.500	91.345	421,200
2023-06-05	95.500	97.400	95.500	96.400	91.251	1,021,300
2023-06-02	95.500	95.800	94.500	94.900	89.831	679,371
2023-06-01	94.500	95.900	94.400	94.800	89.736	807,323
2023-05-31	94.100	95.100	94.100	94.600	89.547	645,200
2023-05-30	96.600	97.500	93.800	94.100	89.073	2,504,000
2023-05-29	96.400	98.900	96.400	96.500	91.345	1,387,104
2023-05-26	95.900	98.000	95.100	96.600	91.440	876,225
2023-05-25	95.800	97.000	94.500	95.700	90.588	864,115
2023-05-24	96.200	96.600	95.400	95.700	90.588	535,112
2023-05-23	97.500	98.600	96.000	96.300	91.156	1,097,000
2023-05-22	94.700	97.600	94.700	97.300	92.102	790,478
2023-05-19	96.000	96.500	94.800	95.200	90.115	447,320
2023-05-18	96.600	97.100	95.800	95.900	90.777	540,040
2023-05-17	95.300	96.600	95.300	96.600	91.440	486,108
2023-05-16	94.500	95.400	93.800	95.400	90.304	327,629
2023-05-15	95.500	95.500	93.300	93.500	88.505	560,305

← NewerPage 14 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.