Swancor Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	103.00	109.00	102.00	109.00	109.00	549,041
2024-10-30	104.00	105.00	103.50	104.50	104.50	449,019
2024-10-29	106.00	106.50	103.50	103.50	103.50	749,130
2024-10-28	109.00	109.50	105.00	106.00	106.00	1,191,058
2024-10-25	110.00	111.50	108.00	108.50	108.50	981,003
2024-10-24	114.00	114.00	110.00	110.00	110.00	604,533
2024-10-23	113.00	115.50	112.50	112.50	112.50	590,072
2024-10-22	114.50	114.50	110.50	112.00	112.00	776,100
2024-10-21	114.00	116.00	113.00	114.50	114.50	640,301
2024-10-18	114.00	114.00	112.50	113.00	113.00	389,061
2024-10-17	113.50	115.50	113.50	114.00	114.00	597,100
2024-10-16	110.00	113.50	110.00	113.50	113.50	1,017,208
2024-10-15	115.00	115.50	111.00	111.00	111.00	835,161
2024-10-14	110.50	116.00	110.00	115.00	115.00	811,502
2024-10-11	113.00	113.50	106.50	111.50	111.50	2,904,573
2024-10-09	124.00	124.00	116.50	116.50	116.50	1,407,981
2024-10-08	123.50	124.50	120.00	121.50	121.50	1,819,151
2024-10-07	124.00	125.00	122.00	123.50	123.50	1,580,292
2024-10-04	127.00	127.00	121.00	121.50	121.50	3,666,434
2024-10-01	117.50	126.00	117.00	125.50	125.50	7,022,279
2024-09-30	122.50	123.50	115.00	115.00	115.00	3,625,315
2024-09-27	117.50	122.00	116.50	120.50	120.50	3,116,471
2024-09-26	118.00	121.00	115.50	115.50	115.50	1,288,300
2024-09-25	117.00	117.50	115.50	117.00	117.00	838,051
2024-09-24	117.50	117.50	115.00	116.00	116.00	621,100
2024-09-23	119.50	119.50	116.50	117.00	117.00	706,204
2024-09-20	119.00	120.00	115.50	117.50	117.50	1,215,406
2024-09-19	116.50	120.00	116.50	119.50	119.50	1,412,311
2024-09-18	118.50	123.50	115.50	116.00	116.00	3,246,696
2024-09-16	119.00	119.00	116.50	117.50	117.50	1,110,002
2024-09-13	117.50	118.00	116.00	117.50	117.50	833,702
2024-09-12	118.50	119.00	115.50	118.00	118.00	1,585,083
2024-09-11	111.50	120.00	111.00	116.00	116.00	3,081,195
2024-09-10	114.50	121.00	111.50	111.50	111.50	5,545,395
2024-09-09	106.00	114.00	104.00	112.00	112.00	2,241,661
2024-09-06	107.50	109.00	105.50	106.00	106.00	650,027
2024-09-05	106.50	108.50	105.50	106.00	106.00	596,148
2024-09-04	106.00	109.00	102.50	105.50	105.50	1,268,841
2024-09-03	114.50	115.00	112.00	112.00	112.00	938,151
2024-09-02	113.00	117.00	111.50	114.50	114.50	1,855,650
2024-08-30	111.50	115.00	111.00	112.50	112.50	1,335,018
2024-08-29	111.00	112.00	110.50	111.00	111.00	430,001
2024-08-28	113.00	113.50	111.00	111.50	111.50	670,533
2024-08-27	112.00	113.00	109.00	112.50	112.50	787,052
2024-08-26	110.50	112.00	109.00	110.00	110.00	608,035
2024-08-23	110.00	111.50	107.00	109.00	109.00	1,315,104
2024-08-22	112.50	115.00	111.50	111.50	111.50	661,226
2024-08-21	115.50	115.50	111.50	112.50	112.50	1,202,103
2024-08-20	111.50	115.50	110.00	113.50	113.50	1,674,200
2024-08-19	113.00	113.00	109.00	110.00	110.00	1,599,100
2024-08-16	112.50	113.50	110.50	111.00	111.00	977,201
2024-08-15	113.50	113.50	111.00	111.00	111.00	698,060
2024-08-14	116.00	116.00	112.00	113.00	113.00	1,043,015
2024-08-13	117.00	117.00	112.00	114.00	114.00	1,576,251
2024-08-12	113.50	116.00	112.50	114.50	114.50	2,717,262
2024-08-09	106.50	113.00	106.50	113.00	113.00	2,299,051
2024-08-08	104.00	104.50	101.50	103.00	103.00	849,051
2024-08-07	101.00	108.00	101.00	106.00	106.00	2,082,589
2024-08-06	101.00	102.50	90.900	99.800	99.800	3,971,100
2024-08-05	104.00	106.00	101.00	101.00	101.00	2,061,062

← NewerPage 9 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.