Swancor Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 118.00 | 118.00 | 115.00 | 116.50 | 116.50 | 657,574 |
| 2026-04-28 | 117.00 | 118.50 | 116.50 | 118.00 | 118.00 | 565,768 |
| 2026-04-27 | 122.50 | 123.00 | 116.50 | 116.50 | 116.50 | 2,064,372 |
| 2026-04-24 | 126.00 | 127.00 | 121.50 | 122.50 | 122.50 | 1,226,061 |
| 2026-04-23 | 127.00 | 132.50 | 122.00 | 125.00 | 125.00 | 3,361,142 |
| 2026-04-22 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | 1,418,540 |
| 2026-04-21 | 127.50 | 132.00 | 126.50 | 128.00 | 128.00 | 1,910,526 |
| 2026-04-20 | 125.00 | 128.00 | 123.00 | 128.00 | 128.00 | 1,973,634 |
| 2026-04-17 | 118.50 | 127.50 | 118.50 | 123.50 | 123.50 | 2,241,309 |
| 2026-04-16 | 114.50 | 119.00 | 113.50 | 118.50 | 118.50 | 1,103,736 |
| 2026-04-15 | 117.00 | 118.00 | 113.00 | 113.50 | 113.50 | 753,642 |
| 2026-04-14 | 117.00 | 117.00 | 115.00 | 116.50 | 116.50 | 369,050 |
| 2026-04-13 | 115.00 | 116.50 | 112.50 | 116.50 | 116.50 | 990,079 |
| 2026-04-10 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 623,103 |
| 2026-04-09 | 115.00 | 115.50 | 112.50 | 114.00 | 114.00 | 712,076 |
| 2026-04-08 | 115.00 | 116.00 | 113.00 | 113.50 | 113.50 | 601,166 |
| 2026-04-07 | 117.00 | 118.00 | 112.00 | 113.00 | 113.00 | 946,322 |
| 2026-04-02 | 123.00 | 124.50 | 116.00 | 116.00 | 116.00 | 1,786,088 |
| 2026-04-01 | 121.00 | 126.00 | 121.00 | 122.50 | 122.50 | 1,492,073 |
| 2026-03-31 | 125.50 | 125.50 | 117.00 | 119.00 | 119.00 | 2,430,100 |
| 2026-03-30 | 120.00 | 128.00 | 118.50 | 126.50 | 126.50 | 2,361,442 |
| 2026-03-27 | 119.50 | 123.00 | 117.50 | 122.50 | 122.50 | 832,273 |
| 2026-03-26 | 121.50 | 123.50 | 119.50 | 120.00 | 120.00 | 909,252 |
| 2026-03-25 | 119.00 | 120.50 | 117.00 | 120.50 | 120.50 | 1,192,044 |
| 2026-03-24 | 120.00 | 122.00 | 116.00 | 118.00 | 118.00 | 1,091,526 |
| 2026-03-23 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1,146,021 |
| 2026-03-20 | 119.50 | 124.00 | 117.50 | 122.00 | 122.00 | 1,438,339 |
| 2026-03-19 | 123.00 | 124.00 | 118.50 | 119.00 | 119.00 | 1,339,310 |
| 2026-03-18 | 127.50 | 128.00 | 123.50 | 124.00 | 124.00 | 1,087,437 |
| 2026-03-17 | 126.50 | 129.00 | 123.00 | 127.00 | 127.00 | 1,360,526 |
| 2026-03-16 | 131.00 | 131.00 | 124.00 | 125.50 | 125.50 | 1,805,250 |
| 2026-03-13 | 127.00 | 132.00 | 125.50 | 130.00 | 130.00 | 1,875,123 |
| 2026-03-12 | 129.50 | 133.50 | 127.00 | 128.50 | 128.50 | 2,256,238 |
| 2026-03-11 | 128.00 | 131.00 | 127.00 | 130.00 | 130.00 | 4,675,531 |
| 2026-03-10 | 121.00 | 126.00 | 118.00 | 123.50 | 123.50 | 2,144,051 |
| 2026-03-09 | 111.50 | 119.50 | 108.50 | 119.50 | 119.50 | 1,805,329 |
| 2026-03-06 | 115.00 | 119.50 | 114.50 | 117.50 | 117.50 | 784,078 |
| 2026-03-05 | 114.50 | 116.50 | 113.50 | 116.00 | 116.00 | 1,591,204 |
| 2026-03-04 | 118.50 | 118.50 | 112.00 | 112.50 | 112.50 | 1,938,253 |
| 2026-03-03 | 122.50 | 124.50 | 119.50 | 119.50 | 119.50 | 2,108,062 |
| 2026-03-02 | 119.00 | 126.00 | 116.50 | 122.50 | 122.50 | 2,113,379 |
| 2026-02-26 | 122.50 | 126.50 | 120.00 | 121.50 | 121.50 | 3,569,662 |
| 2026-02-25 | 119.50 | 120.50 | 114.50 | 118.00 | 118.00 | 1,427,021 |
| 2026-02-24 | 113.00 | 122.50 | 113.00 | 119.00 | 119.00 | 1,998,803 |
| 2026-02-23 | 106.00 | 113.00 | 106.00 | 113.00 | 113.00 | 1,477,007 |
| 2026-02-11 | 104.50 | 104.50 | 102.50 | 103.00 | 103.00 | 541,346 |
| 2026-02-10 | 104.50 | 105.50 | 103.50 | 105.00 | 105.00 | 526,210 |
| 2026-02-09 | 111.00 | 111.00 | 104.00 | 104.00 | 104.00 | 984,605 |
| 2026-02-06 | 110.50 | 111.00 | 106.00 | 108.00 | 108.00 | 1,199,312 |
| 2026-02-05 | 115.50 | 119.50 | 113.00 | 113.00 | 113.00 | 973,089 |
| 2026-02-04 | 112.50 | 118.50 | 112.50 | 117.00 | 117.00 | 1,109,240 |
| 2026-02-03 | 113.50 | 115.00 | 111.00 | 112.50 | 112.50 | 816,287 |
| 2026-02-02 | 115.00 | 116.00 | 110.00 | 112.00 | 112.00 | 1,194,193 |
| 2026-01-30 | 120.00 | 121.00 | 115.00 | 116.50 | 116.50 | 1,324,106 |
| 2026-01-29 | 120.00 | 121.50 | 116.00 | 119.00 | 119.00 | 1,619,252 |
| 2026-01-28 | 122.50 | 122.50 | 120.00 | 120.00 | 120.00 | 1,190,278 |
| 2026-01-27 | 123.00 | 124.50 | 121.00 | 121.50 | 121.50 | 1,615,421 |
| 2026-01-26 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | 1,458,676 |
| 2026-01-23 | 125.50 | 126.00 | 123.00 | 124.50 | 124.50 | 1,190,369 |
| 2026-01-22 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 1,733,390 |
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.