Swancor Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	104.00	104.50	100.00	101.00	101.00	355,285
2026-07-22	101.00	105.00	100.50	103.00	103.00	618,000
2026-07-21	97.000	99.400	96.700	99.400	99.400	299,590
2026-07-20	96.700	98.500	94.000	96.500	96.500	431,241
2026-07-17	99.800	99.900	95.100	95.100	95.100	810,588
2026-07-16	101.50	102.50	100.50	101.50	101.50	112,230
2026-07-15	102.50	102.50	100.50	102.50	102.50	242,879
2026-07-14	106.00	106.00	99.500	101.00	101.00	1,084,253
2026-07-13	108.00	108.00	103.50	105.00	105.00	552,005
2026-07-10	106.50	106.50	106.50	106.50	106.50	0
2026-07-09	107.00	109.00	105.50	106.50	106.50	636,112
2026-07-08	111.50	111.50	105.00	106.00	106.00	1,995,623
2026-07-07	117.00	117.00	110.00	110.50	110.50	1,096,712
2026-07-06	111.50	120.00	111.50	118.50	118.50	2,557,385
2026-07-03	105.00	110.50	105.00	110.50	110.50	632,146
2026-07-02	104.00	106.00	103.00	105.50	105.50	488,030
2026-07-01	110.00	110.00	104.50	105.50	105.50	898,606
2026-06-30	107.50	108.50	107.00	108.50	108.50	332,018
2026-06-29	108.00	110.50	107.00	107.00	107.00	435,681
2026-06-26	108.00	111.50	108.00	108.50	108.50	923,051
2026-06-25	115.50	117.00	114.50	115.00	108.50	1,027,123
2026-06-24	115.00	115.00	112.50	114.50	108.03	360,089
2026-06-23	115.50	115.50	113.50	114.50	108.03	632,488
2026-06-22	117.50	118.50	115.00	115.50	108.98	967,514
2026-06-18	115.00	120.50	115.00	116.50	116.50	869,224
2026-06-17	116.50	117.00	114.50	114.50	114.50	855,411
2026-06-16	120.00	121.00	117.00	117.00	117.00	531,137
2026-06-15	119.50	119.50	118.00	119.00	119.00	258,130
2026-06-12	121.00	121.00	117.00	117.00	117.00	602,098
2026-06-11	121.00	121.00	116.00	118.50	118.50	664,300
2026-06-10	120.00	123.50	118.00	119.00	119.00	662,080
2026-06-09	118.50	121.00	117.50	120.50	120.50	554,397
2026-06-08	110.00	117.50	110.00	117.00	117.00	1,153,424
2026-06-05	124.00	124.00	119.00	119.50	119.50	747,411
2026-06-04	122.00	124.00	121.50	124.00	124.00	925,250
2026-06-03	121.00	123.50	119.50	122.00	122.00	915,913
2026-06-02	120.00	120.50	116.00	119.50	119.50	1,365,133
2026-06-01	124.50	125.00	119.00	119.00	119.00	1,875,906
2026-05-29	126.00	126.50	123.50	124.50	124.50	863,702
2026-05-28	132.00	133.50	123.00	124.00	124.00	2,360,190
2026-05-27	133.00	140.50	128.50	131.00	131.00	4,383,370
2026-05-26	125.50	135.50	124.00	131.50	131.50	4,567,748
2026-05-25	128.00	128.50	123.00	125.00	125.00	990,436
2026-05-22	126.00	128.00	125.00	126.00	126.00	1,303,845
2026-05-21	120.50	130.50	119.50	126.50	126.50	3,888,565
2026-05-20	116.00	119.50	114.50	119.00	119.00	956,687
2026-05-19	115.00	118.00	114.00	115.50	115.50	392,096
2026-05-18	112.00	116.50	111.50	116.50	116.50	539,044
2026-05-15	116.50	117.50	113.00	113.50	113.50	917,204
2026-05-14	118.50	120.50	116.00	116.50	116.50	786,161
2026-05-13	119.50	119.50	115.50	118.00	118.00	1,465,276
2026-05-12	122.50	124.50	120.50	121.50	121.50	1,034,201
2026-05-11	119.00	124.50	118.00	121.50	121.50	1,694,157
2026-05-08	121.50	121.50	117.00	118.50	118.50	718,449
2026-05-07	122.00	123.00	119.50	120.50	120.50	853,849
2026-05-06	126.00	127.50	119.50	121.00	121.00	1,424,213
2026-05-05	120.00	127.50	119.50	126.00	126.00	1,522,039
2026-05-04	116.50	122.50	116.50	120.50	120.50	935,107
2026-04-30	116.50	117.50	115.00	116.50	116.50	388,108
2026-04-29	118.00	118.00	115.00	116.50	116.50	657,574

← NewerPage 2 of 5 · 244 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.