Swancor Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 126.00 | 127.50 | 123.00 | 123.00 | 123.00 | 1,608,452 |
| 2026-01-20 | 124.00 | 127.50 | 122.50 | 126.50 | 126.50 | 1,902,815 |
| 2026-01-19 | 120.00 | 129.50 | 119.50 | 125.00 | 125.00 | 3,756,280 |
| 2026-01-16 | 118.50 | 122.00 | 117.00 | 120.00 | 120.00 | 2,426,942 |
| 2026-01-15 | 115.50 | 117.50 | 114.00 | 116.50 | 116.50 | 1,705,208 |
| 2026-01-14 | 115.50 | 117.50 | 113.00 | 114.00 | 114.00 | 1,077,291 |
| 2026-01-13 | 119.00 | 120.50 | 114.00 | 114.50 | 114.50 | 1,813,427 |
| 2026-01-12 | 111.50 | 121.50 | 111.00 | 119.50 | 119.50 | 3,951,400 |
| 2026-01-09 | 108.00 | 110.50 | 106.00 | 110.50 | 110.50 | 848,083 |
| 2026-01-08 | 111.50 | 111.50 | 107.00 | 109.00 | 109.00 | 828,001 |
| 2026-01-07 | 111.00 | 112.00 | 110.00 | 110.50 | 110.50 | 678,317 |
| 2026-01-06 | 112.00 | 114.50 | 111.00 | 111.00 | 111.00 | 1,149,452 |
| 2026-01-05 | 113.50 | 113.50 | 111.50 | 111.50 | 111.50 | 570,322 |
| 2026-01-02 | 113.50 | 114.50 | 110.50 | 111.50 | 111.50 | 779,043 |
| 2025-12-31 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 858,253 |
| 2025-12-30 | 116.50 | 116.50 | 112.00 | 113.00 | 113.00 | 820,440 |
| 2025-12-29 | 115.00 | 119.00 | 113.00 | 116.00 | 116.00 | 1,190,331 |
| 2025-12-26 | 119.00 | 119.00 | 114.50 | 114.50 | 114.50 | 988,592 |
| 2025-12-24 | 119.50 | 120.00 | 116.50 | 118.00 | 118.00 | 742,012 |
| 2025-12-23 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 2,107,517 |
| 2025-12-22 | 112.00 | 119.50 | 110.50 | 118.00 | 118.00 | 3,000,029 |
| 2025-12-19 | 106.00 | 110.50 | 106.00 | 109.00 | 109.00 | 1,101,261 |
| 2025-12-18 | 109.00 | 109.00 | 104.50 | 105.50 | 105.50 | 635,606 |
| 2025-12-17 | 107.00 | 111.00 | 106.50 | 107.50 | 107.50 | 1,283,313 |
| 2025-12-16 | 105.50 | 108.00 | 105.50 | 106.50 | 106.50 | 737,500 |
| 2025-12-15 | 103.00 | 106.00 | 102.00 | 106.00 | 106.00 | 766,911 |
| 2025-12-12 | 107.00 | 107.50 | 103.50 | 104.00 | 104.00 | 1,389,084 |
| 2025-12-11 | 105.50 | 109.00 | 105.00 | 108.00 | 108.00 | 1,561,087 |
| 2025-12-10 | 104.00 | 107.00 | 104.00 | 105.50 | 105.50 | 665,506 |
| 2025-12-09 | 103.00 | 106.00 | 102.50 | 104.00 | 104.00 | 838,010 |
| 2025-12-08 | 105.50 | 105.50 | 102.50 | 104.00 | 104.00 | 767,177 |
| 2025-12-05 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 587,010 |
| 2025-12-04 | 106.00 | 109.50 | 102.50 | 102.50 | 102.50 | 1,929,158 |
| 2025-12-03 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 606,557 |
| 2025-12-02 | 105.50 | 107.00 | 105.00 | 105.50 | 105.50 | 454,307 |
| 2025-12-01 | 107.50 | 108.00 | 104.00 | 104.50 | 104.50 | 682,375 |
| 2025-11-28 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 412,003 |
| 2025-11-27 | 109.00 | 109.50 | 107.50 | 109.00 | 109.00 | 491,031 |
| 2025-11-26 | 107.00 | 109.50 | 106.50 | 108.50 | 108.50 | 680,001 |
| 2025-11-25 | 106.00 | 107.50 | 103.50 | 106.00 | 106.00 | 818,049 |
| 2025-11-24 | 107.00 | 107.00 | 103.00 | 104.50 | 104.50 | 1,321,336 |
| 2025-11-21 | 109.00 | 110.00 | 106.00 | 106.50 | 106.50 | 1,491,616 |
| 2025-11-20 | 113.50 | 116.00 | 112.50 | 114.00 | 114.00 | 977,200 |
| 2025-11-19 | 108.50 | 110.00 | 105.50 | 110.00 | 110.00 | 1,711,457 |
| 2025-11-18 | 115.50 | 117.00 | 106.00 | 109.50 | 109.50 | 2,617,078 |
| 2025-11-17 | 118.50 | 121.00 | 115.50 | 116.00 | 116.00 | 1,979,007 |
| 2025-11-14 | 125.00 | 125.50 | 120.00 | 120.00 | 120.00 | 2,216,393 |
| 2025-11-13 | 126.00 | 129.50 | 124.50 | 128.00 | 128.00 | 4,708,449 |
| 2025-11-12 | 120.00 | 127.50 | 120.00 | 127.50 | 127.50 | 8,069,867 |
| 2025-11-11 | 115.00 | 116.50 | 114.00 | 116.00 | 116.00 | 1,113,538 |
| 2025-11-10 | 110.00 | 116.00 | 107.00 | 115.00 | 115.00 | 2,750,012 |
| 2025-11-07 | 123.50 | 124.00 | 114.50 | 114.50 | 114.50 | 6,133,156 |
| 2025-11-06 | 121.50 | 127.50 | 119.00 | 127.00 | 127.00 | 2,636,929 |
| 2025-11-05 | 121.00 | 121.50 | 116.50 | 121.00 | 121.00 | 1,502,010 |
| 2025-11-04 | 122.50 | 126.00 | 119.50 | 122.50 | 122.50 | 2,630,567 |
| 2025-11-03 | 123.50 | 124.00 | 120.00 | 121.50 | 121.50 | 1,179,206 |
| 2025-10-31 | 121.50 | 125.00 | 121.00 | 124.50 | 124.50 | 1,821,524 |
| 2025-10-30 | 122.00 | 123.00 | 117.50 | 121.50 | 121.50 | 1,696,402 |
| 2025-10-29 | 120.00 | 120.00 | 116.00 | 118.50 | 118.50 | 1,280,380 |
| 2025-10-28 | 122.00 | 123.50 | 118.00 | 119.00 | 119.00 | 1,762,360 |
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.