Swancor Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	82.600	84.000	82.100	83.300	83.300	223,005
2025-02-04	82.500	82.700	81.000	82.000	82.000	196,007
2025-02-03	84.500	84.500	79.900	82.000	82.000	877,002
2025-01-22	84.500	85.900	84.500	85.900	85.900	295,165
2025-01-21	85.800	86.500	85.200	85.700	85.700	127,005
2025-01-20	84.800	85.800	84.200	85.800	85.800	168,052
2025-01-17	85.000	85.300	83.700	85.100	85.100	140,005
2025-01-16	83.900	85.200	83.900	84.800	84.800	309,095
2025-01-15	83.200	84.400	82.500	83.900	83.900	325,001
2025-01-14	81.600	83.300	81.100	83.300	83.300	314,136
2025-01-13	85.000	85.000	80.400	81.400	81.400	950,194
2025-01-10	84.400	86.000	84.100	85.000	85.000	531,756
2025-01-09	88.600	88.800	83.400	83.600	83.600	1,920,087
2025-01-08	89.100	89.800	88.300	89.500	89.500	278,034
2025-01-07	90.100	90.400	89.200	89.200	89.200	369,100
2025-01-06	88.400	91.100	87.900	90.200	90.200	511,134
2025-01-03	88.000	89.400	88.000	88.200	88.200	281,100
2025-01-02	88.900	89.900	88.000	88.000	88.000	499,011
2024-12-31	88.800	89.400	88.100	88.700	88.700	411,052
2024-12-30	90.000	90.700	88.600	88.800	88.800	452,200
2024-12-27	90.800	91.400	89.000	89.000	89.000	835,005
2024-12-26	91.900	93.000	91.100	91.200	91.200	259,102
2024-12-25	92.500	93.900	91.500	91.700	91.700	300,184
2024-12-24	92.400	94.200	92.000	92.000	92.000	289,002
2024-12-23	91.600	93.600	91.500	92.600	92.600	310,103
2024-12-20	91.100	92.600	90.500	90.500	90.500	404,105
2024-12-19	93.700	93.700	91.000	91.600	91.600	407,104
2024-12-18	92.000	93.900	92.000	93.400	93.400	233,018
2024-12-17	91.400	93.500	91.400	93.000	93.000	339,003
2024-12-16	91.800	93.100	91.200	91.400	91.400	412,140
2024-12-13	93.200	93.400	91.000	91.600	91.600	1,081,210
2024-12-12	93.800	95.300	92.800	93.100	93.100	554,147
2024-12-11	94.500	95.600	93.300	93.800	93.800	632,263
2024-12-10	96.000	98.400	94.600	95.000	95.000	440,134
2024-12-09	98.200	98.200	96.400	96.500	96.500	434,591
2024-12-06	99.300	100.50	97.600	97.600	97.600	737,020
2024-12-05	98.700	98.900	96.700	97.100	97.100	307,516
2024-12-04	99.300	99.900	98.200	98.600	98.600	299,010
2024-12-03	98.000	99.800	98.000	98.900	98.900	455,109
2024-12-02	95.200	97.900	95.200	97.900	97.900	721,794
2024-11-29	92.900	95.500	91.600	95.000	95.000	1,028,668
2024-11-28	96.000	97.300	91.800	92.900	92.900	2,564,149
2024-11-27	104.00	104.00	95.400	96.000	96.000	2,416,174
2024-11-26	105.50	106.00	103.50	103.50	103.50	243,500
2024-11-25	103.00	105.50	103.00	105.50	105.50	510,302
2024-11-22	104.00	104.00	102.50	102.50	102.50	255,046
2024-11-21	103.00	104.00	102.50	103.00	103.00	234,156
2024-11-20	103.00	103.00	103.00	103.00	103.00	324,664
2024-11-19	101.50	104.50	101.50	103.50	103.50	411,050
2024-11-18	104.00	104.00	100.00	101.50	101.50	539,153
2024-11-15	100.50	103.50	100.50	103.00	103.00	697,362
2024-11-14	101.50	102.00	100.00	100.50	100.50	489,100
2024-11-13	99.600	102.00	99.500	100.50	100.50	486,290
2024-11-12	103.00	103.00	99.600	99.900	99.900	725,500
2024-11-11	100.00	103.50	99.900	103.00	103.00	1,192,100
2024-11-08	102.50	103.50	98.700	99.100	99.100	2,840,430
2024-11-07	105.00	106.50	103.00	103.50	103.50	1,218,952
2024-11-06	107.00	107.00	105.00	105.00	105.00	607,102
2024-11-05	107.00	108.00	105.00	106.50	106.50	398,100
2024-11-04	107.00	108.00	105.00	105.50	105.50	423,005

← NewerPage 8 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.