Swancor Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 116.50 | 122.00 | 116.50 | 122.00 | 122.00 | 2,713,207 |
| 2025-10-23 | 115.50 | 116.50 | 114.00 | 115.50 | 115.50 | 1,454,091 |
| 2025-10-22 | 114.00 | 118.00 | 113.50 | 117.00 | 117.00 | 1,985,193 |
| 2025-10-21 | 112.50 | 115.00 | 112.00 | 113.50 | 113.50 | 1,541,111 |
| 2025-10-20 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | 887,015 |
| 2025-10-17 | 112.00 | 114.00 | 111.00 | 111.50 | 111.50 | 1,556,157 |
| 2025-10-16 | 112.50 | 115.00 | 111.50 | 112.00 | 112.00 | 1,660,056 |
| 2025-10-15 | 113.50 | 114.50 | 111.50 | 112.00 | 112.00 | 2,431,535 |
| 2025-10-14 | 117.50 | 119.00 | 112.00 | 113.00 | 113.00 | 3,592,984 |
| 2025-10-13 | 119.00 | 124.50 | 113.50 | 116.00 | 116.00 | 6,076,651 |
| 2025-10-09 | 131.50 | 134.50 | 126.00 | 126.00 | 126.00 | 5,398,185 |
| 2025-10-08 | 129.50 | 132.50 | 128.00 | 130.00 | 130.00 | 1,716,211 |
| 2025-10-07 | 126.50 | 131.00 | 125.50 | 130.50 | 130.50 | 2,435,486 |
| 2025-10-03 | 124.50 | 128.50 | 124.00 | 127.50 | 127.50 | 2,325,365 |
| 2025-10-02 | 128.00 | 132.00 | 124.50 | 125.50 | 125.50 | 4,407,997 |
| 2025-10-01 | 131.50 | 132.00 | 126.50 | 128.00 | 128.00 | 4,481,815 |
| 2025-09-30 | 135.00 | 137.00 | 130.00 | 132.50 | 132.50 | 11,563,557 |
| 2025-09-29 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2025-09-26 | 129.50 | 133.50 | 118.50 | 133.50 | 133.50 | 14,688,692 |
| 2025-09-25 | 124.00 | 135.50 | 124.00 | 131.50 | 131.50 | 23,359,924 |
| 2025-09-24 | 116.50 | 125.50 | 116.50 | 125.50 | 125.50 | 10,463,377 |
| 2025-09-23 | 118.00 | 119.00 | 114.00 | 114.50 | 114.50 | 1,722,200 |
| 2025-09-22 | 118.00 | 118.50 | 115.00 | 118.00 | 118.00 | 1,743,249 |
| 2025-09-19 | 115.50 | 117.50 | 113.50 | 116.00 | 116.00 | 1,912,307 |
| 2025-09-18 | 115.50 | 115.50 | 112.00 | 114.50 | 114.50 | 1,291,170 |
| 2025-09-17 | 116.00 | 117.50 | 113.00 | 113.50 | 113.50 | 1,666,500 |
| 2025-09-16 | 120.00 | 122.50 | 117.00 | 117.00 | 117.00 | 3,861,419 |
| 2025-09-15 | 118.50 | 122.50 | 116.00 | 119.50 | 119.50 | 4,296,564 |
| 2025-09-12 | 113.00 | 120.00 | 112.50 | 118.50 | 118.50 | 3,618,661 |
| 2025-09-11 | 118.00 | 118.00 | 111.00 | 112.00 | 112.00 | 3,455,075 |
| 2025-09-10 | 113.50 | 119.00 | 111.00 | 117.00 | 117.00 | 3,657,183 |
| 2025-09-09 | 114.50 | 115.00 | 110.00 | 112.50 | 112.50 | 3,840,185 |
| 2025-09-08 | 118.50 | 119.50 | 115.00 | 116.00 | 116.00 | 2,669,179 |
| 2025-09-05 | 117.50 | 118.50 | 114.50 | 115.00 | 115.00 | 2,926,285 |
| 2025-09-04 | 123.00 | 123.50 | 115.50 | 116.00 | 116.00 | 5,789,888 |
| 2025-09-03 | 126.50 | 128.00 | 120.50 | 122.00 | 122.00 | 4,616,519 |
| 2025-09-02 | 131.00 | 131.00 | 123.00 | 126.50 | 126.50 | 8,712,648 |
| 2025-09-01 | 147.00 | 147.50 | 130.00 | 130.00 | 130.00 | 14,239,377 |
| 2025-08-29 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 6,445,990 |
| 2025-08-28 | 131.00 | 136.50 | 130.00 | 131.00 | 131.00 | 6,480,302 |
| 2025-08-27 | 138.50 | 138.50 | 130.00 | 130.50 | 130.50 | 9,366,461 |
| 2025-08-26 | 141.50 | 142.50 | 134.50 | 137.50 | 137.50 | 10,843,554 |
| 2025-08-25 | 155.50 | 155.50 | 141.50 | 141.50 | 141.50 | 32,612,421 |
| 2025-08-22 | 142.00 | 148.50 | 138.00 | 148.50 | 148.50 | 22,620,212 |
| 2025-08-21 | 126.00 | 135.00 | 126.00 | 135.00 | 135.00 | 7,207,632 |
| 2025-08-20 | 125.00 | 127.00 | 120.00 | 123.00 | 123.00 | 5,031,781 |
| 2025-08-19 | 123.00 | 126.50 | 119.00 | 125.00 | 125.00 | 3,858,637 |
| 2025-08-18 | 123.00 | 127.50 | 121.00 | 121.50 | 121.50 | 2,738,023 |
| 2025-08-15 | 118.50 | 126.00 | 117.00 | 123.00 | 123.00 | 4,066,155 |
| 2025-08-14 | 120.00 | 121.50 | 118.00 | 118.50 | 118.50 | 2,152,282 |
| 2025-08-13 | 125.00 | 125.50 | 118.50 | 120.50 | 120.50 | 4,008,502 |
| 2025-08-12 | 124.00 | 127.50 | 122.50 | 124.00 | 124.00 | 2,490,060 |
| 2025-08-11 | 123.50 | 130.50 | 122.00 | 124.00 | 124.00 | 5,440,123 |
| 2025-08-08 | 124.50 | 129.00 | 121.00 | 127.00 | 127.00 | 6,286,610 |
| 2025-08-07 | 124.00 | 130.50 | 123.00 | 129.00 | 129.00 | 5,174,034 |
| 2025-08-06 | 130.50 | 130.50 | 119.50 | 125.50 | 125.50 | 9,132,579 |
| 2025-08-05 | 123.00 | 126.50 | 118.00 | 125.50 | 125.50 | 6,216,485 |
| 2025-08-04 | 126.00 | 131.50 | 120.50 | 121.00 | 121.00 | 9,226,005 |
| 2025-08-01 | 116.00 | 124.00 | 116.00 | 124.00 | 124.00 | 2,319,669 |
| 2025-07-31 | 119.50 | 122.00 | 115.50 | 121.50 | 121.50 | 1,906,393 |
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.