Swancor Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	76.200	76.600	75.100	76.500	76.500	213,108
2025-05-05	77.300	79.000	76.100	76.400	76.400	616,070
2025-05-02	73.900	78.500	73.900	76.700	76.700	782,051
2025-04-30	74.100	74.800	72.800	73.800	73.800	162,051
2025-04-29	74.000	74.800	72.400	74.500	74.500	155,073
2025-04-28	73.100	74.300	73.100	74.100	74.100	223,000
2025-04-25	74.300	74.300	71.600	73.100	73.100	470,021
2025-04-24	71.400	73.200	71.400	73.200	73.200	470,121
2025-04-23	69.700	72.000	69.300	71.400	71.400	505,063
2025-04-22	70.500	70.500	67.700	68.300	68.300	442,010
2025-04-21	71.400	71.600	68.400	70.800	70.800	400,403
2025-04-18	70.400	72.200	70.400	71.400	71.400	355,002
2025-04-17	70.000	71.000	69.600	70.400	70.400	234,003
2025-04-16	71.400	72.000	70.000	70.500	70.500	374,002
2025-04-15	69.000	72.200	68.900	71.900	71.900	609,503
2025-04-14	67.700	70.500	66.700	69.600	69.600	1,450,210
2025-04-11	55.900	67.100	55.900	67.100	67.100	2,170,012
2025-04-10	60.800	61.000	60.400	61.000	61.000	518,300
2025-04-09	55.500	58.400	55.500	55.500	55.500	1,566,287
2025-04-08	61.600	62.700	61.600	61.600	61.600	744,153
2025-04-07	68.400	68.400	68.400	68.400	68.400	115,702
2025-04-02	74.800	76.600	73.800	76.000	76.000	245,097
2025-04-01	71.900	75.100	71.800	74.800	74.800	459,066
2025-03-31	76.100	76.100	71.500	71.500	71.500	1,468,038
2025-03-28	81.800	81.800	78.100	79.200	79.200	694,591
2025-03-27	81.900	82.000	81.200	81.800	81.800	144,023
2025-03-26	81.900	82.500	81.700	81.900	81.900	141,031
2025-03-25	83.900	83.900	81.800	81.900	81.900	207,274
2025-03-24	81.800	83.200	81.800	83.000	83.000	147,200
2025-03-21	82.700	82.700	81.700	81.700	81.700	272,022
2025-03-20	81.700	83.000	81.700	82.700	82.700	241,170
2025-03-19	81.800	82.300	81.300	81.400	81.400	224,045
2025-03-18	84.000	84.000	81.800	81.800	81.800	404,048
2025-03-17	84.500	84.500	83.000	83.000	83.000	194,050
2025-03-14	82.500	83.600	81.900	83.000	83.000	301,011
2025-03-13	83.400	84.500	81.600	81.600	81.600	430,008
2025-03-12	82.700	83.300	82.000	82.300	82.300	260,003
2025-03-11	83.100	83.200	80.500	82.600	82.600	723,048
2025-03-10	85.100	85.500	84.100	84.400	84.400	272,010
2025-03-07	84.500	85.100	83.400	85.100	85.100	529,015
2025-03-06	86.400	87.300	85.100	85.100	85.100	265,023
2025-03-05	84.600	86.800	84.000	86.300	86.300	372,030
2025-03-04	85.200	85.200	82.900	84.700	84.700	503,005
2025-03-03	85.800	86.100	84.000	84.900	84.900	270,005
2025-02-27	87.600	88.600	86.500	86.500	86.500	417,150
2025-02-26	88.000	88.300	87.300	87.500	87.500	265,145
2025-02-25	87.900	88.600	86.900	88.000	88.000	424,038
2025-02-24	87.900	88.800	87.500	87.900	87.900	338,006
2025-02-21	89.200	89.300	88.100	88.500	88.500	533,003
2025-02-20	88.300	89.500	87.600	88.800	88.800	726,304
2025-02-19	87.000	88.400	87.000	88.200	88.200	492,217
2025-02-18	87.100	87.600	86.200	87.000	87.000	314,012
2025-02-17	87.000	87.800	86.100	87.000	87.000	316,060
2025-02-14	86.400	87.400	85.300	87.000	87.000	431,067
2025-02-13	84.600	86.000	84.600	85.100	85.100	286,111
2025-02-12	86.000	86.300	83.800	83.800	83.800	368,215
2025-02-11	84.800	86.300	84.800	85.500	85.500	396,303
2025-02-10	83.500	84.900	82.200	84.300	84.300	282,012
2025-02-07	84.800	84.800	83.400	83.600	83.600	175,003
2025-02-06	83.500	84.800	83.500	84.200	84.200	149,097

← NewerPage 7 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.