Swancor Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	122.50	123.00	120.00	121.50	121.50	1,389,700
2025-07-29	117.50	121.00	117.00	119.00	119.00	2,671,444
2025-07-28	114.00	116.00	113.00	115.00	115.00	1,534,186
2025-07-25	113.00	114.00	108.50	113.00	113.00	1,230,399
2025-07-24	110.00	116.00	110.00	112.50	112.50	2,714,311
2025-07-23	100.00	108.00	99.600	108.00	108.00	2,917,113
2025-07-22	100.00	100.00	95.300	98.500	98.500	1,482,503
2025-07-21	100.00	100.50	98.900	99.800	99.800	971,221
2025-07-18	102.00	102.00	98.000	99.000	99.000	1,222,436
2025-07-17	98.200	99.800	96.900	99.500	99.500	2,000,673
2025-07-16	98.000	99.200	94.900	96.900	96.900	7,891,423
2025-07-15	101.00	104.00	95.600	99.800	99.800	25,927,439
2025-07-14	89.500	99.300	89.400	99.300	99.300	9,544,545
2025-07-11	86.700	94.000	86.500	90.300	90.300	15,434,773
2025-07-10	86.200	86.200	79.600	86.200	86.200	9,532,856
2025-07-09	78.400	78.400	78.400	78.400	78.400	886,261
2025-07-08	70.900	71.700	68.300	71.300	71.300	556,254
2025-07-07	70.600	71.600	69.500	70.000	70.000	292,053
2025-07-04	72.700	72.700	69.800	70.500	70.500	349,059
2025-07-03	70.700	73.300	70.500	71.800	71.800	617,200
2025-07-02	71.400	73.800	71.400	72.700	70.355	874,528
2025-07-01	70.100	71.300	70.100	70.600	70.600	357,001
2025-06-30	72.800	72.800	70.100	70.100	70.100	364,000
2025-06-27	72.100	72.400	71.400	71.900	71.900	211,001
2025-06-26	71.600	72.600	71.200	71.400	71.400	372,101
2025-06-25	71.500	72.100	70.900	71.100	71.100	285,033
2025-06-24	71.400	71.900	70.900	71.300	71.300	268,000
2025-06-23	71.600	71.600	68.800	70.200	70.200	355,000
2025-06-20	73.500	73.500	70.500	71.100	71.100	987,400
2025-06-19	75.500	75.500	72.100	73.500	73.500	1,021,100
2025-06-18	75.000	76.800	75.000	75.400	75.400	264,050
2025-06-17	77.700	77.700	75.300	75.700	75.700	397,048
2025-06-16	76.800	76.800	73.800	76.100	76.100	918,064
2025-06-13	80.000	80.100	77.000	77.200	77.200	935,200
2025-06-12	79.100	80.400	79.100	80.200	80.200	264,001
2025-06-11	81.000	81.000	78.200	79.000	79.000	1,246,407
2025-06-10	81.400	82.800	79.900	80.300	80.300	1,251,678
2025-06-09	84.900	84.900	81.300	81.400	81.400	782,175
2025-06-06	83.000	84.500	81.600	84.300	84.300	895,232
2025-06-05	84.500	86.000	82.800	83.100	83.100	1,181,201
2025-06-04	85.300	86.000	83.900	84.500	84.500	1,690,044
2025-06-03	88.100	90.400	83.500	84.600	84.600	5,641,290
2025-06-02	82.800	90.000	81.100	89.100	89.100	5,609,153
2025-05-29	79.400	82.500	78.100	81.900	81.900	646,143
2025-05-28	79.100	79.700	77.900	79.400	79.400	326,391
2025-05-27	79.400	80.600	78.300	78.400	78.400	303,061
2025-05-26	81.300	81.300	78.400	79.700	79.700	584,060
2025-05-23	82.300	82.400	80.200	80.800	80.800	492,013
2025-05-22	83.800	84.500	81.500	82.000	82.000	1,116,030
2025-05-21	84.800	85.800	82.300	83.300	83.300	1,741,015
2025-05-20	79.200	83.700	79.200	82.000	82.000	1,610,041
2025-05-19	80.500	84.200	79.000	79.000	79.000	2,335,030
2025-05-16	75.400	78.500	75.000	78.500	78.500	863,045
2025-05-15	76.000	76.000	74.800	75.000	75.000	249,036
2025-05-14	74.500	76.000	74.300	76.000	76.000	412,001
2025-05-13	75.700	76.100	74.000	75.100	75.100	291,029
2025-05-12	76.100	76.100	73.600	74.900	74.900	321,168
2025-05-09	75.500	76.200	75.000	75.500	75.500	313,001
2025-05-08	76.900	77.300	75.100	75.700	75.700	230,000
2025-05-07	77.000	77.000	76.000	76.100	76.100	181,000

← NewerPage 6 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.