Swancor Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	93.100	95.000	93.100	94.700	94.700	187,651
2026-10-19	93.500	93.500	91.300	93.100	93.100	247,164
2026-10-16	94.800	95.300	94.000	94.100	94.100	108,492
2026-10-15	96.400	96.400	93.800	93.800	93.800	257,000
2026-10-14	95.100	97.300	95.000	96.500	96.500	187,028
2026-10-13	96.000	96.400	94.200	94.300	94.300	324,001
2026-10-12	95.900	99.200	95.800	97.600	97.600	475,032
2026-10-08	95.200	96.800	94.100	94.100	94.100	370,287
2026-10-07	96.400	97.000	95.700	96.200	96.200	120,001
2026-10-06	95.800	96.700	95.300	95.400	95.400	229,004
2026-10-05	100.50	100.50	96.200	96.300	96.300	516,002
2026-10-02	98.700	100.50	98.500	99.300	99.300	278,384
2026-10-01	98.500	99.400	97.600	98.900	98.900	304,000
2026-09-30	98.100	99.000	97.900	98.900	98.900	279,031
2026-09-29	98.100	99.500	97.600	97.600	97.600	302,050
2026-09-24	97.500	100.00	97.200	99.700	99.700	255,075
2026-09-23	98.500	99.800	97.500	97.500	97.500	286,060
2026-09-22	99.700	101.50	98.600	98.600	98.600	462,050
2026-09-21	97.800	101.00	96.900	99.700	99.700	510,142
2026-09-18	97.000	97.600	96.500	96.700	96.700	1,255,031
2026-09-17	93.300	97.400	93.300	96.500	96.500	555,661
2026-09-16	94.600	95.600	93.500	93.500	93.500	558,000
2026-09-15	96.100	97.200	95.400	95.400	95.400	234,000
2026-09-14	94.800	97.500	93.900	96.900	96.900	480,001
2026-09-11	96.200	97.200	95.700	95.700	95.700	480,362
2026-09-10	98.500	99.400	97.100	98.200	98.200	623,128
2026-09-09	99.800	100.00	99.100	99.100	99.100	458,031
2026-09-08	99.600	100.00	99.300	99.600	99.600	321,007
2026-09-07	100.50	100.50	98.400	99.600	99.600	430,276
2026-09-04	100.00	100.50	98.700	100.50	100.50	383,099
2026-09-03	100.50	101.00	99.600	100.00	100.00	499,030
2026-09-02	100.00	101.50	100.00	101.00	101.00	423,104
2026-09-01	101.00	103.00	100.50	100.50	100.50	558,000
2026-08-31	101.50	103.00	100.50	102.50	102.50	384,100
2026-08-28	103.00	103.50	100.50	101.00	101.00	503,731
2026-08-27	102.00	105.00	102.00	103.00	103.00	437,069
2026-08-26	101.50	103.00	101.50	102.50	102.50	319,031
2026-08-25	102.00	103.00	101.00	101.50	101.50	357,109
2026-08-24	104.00	104.50	103.00	103.00	103.00	369,001
2026-08-21	103.00	104.00	102.00	103.50	103.50	301,109
2026-08-20	103.00	104.00	102.50	103.50	103.50	375,230
2026-08-19	102.50	104.50	101.00	101.50	101.50	589,085
2026-08-18	104.00	105.00	103.00	104.00	104.00	672,361
2026-08-17	100.00	104.00	100.00	103.50	103.50	370,050
2026-08-14	104.00	104.00	98.700	100.50	100.50	923,089
2026-08-13	104.00	106.00	102.50	103.00	103.00	1,116,801
2026-08-12	101.50	105.00	101.50	104.00	104.00	727,078
2026-08-11	102.50	105.00	100.00	102.50	102.50	676,089
2026-08-10	99.200	104.50	99.200	102.00	102.00	875,044
2026-08-07	97.500	98.500	96.000	96.000	96.000	342,034
2026-08-06	96.300	97.500	95.600	97.500	97.500	193,394
2026-08-05	96.100	97.400	95.300	97.200	97.200	237,240
2026-08-04	90.600	94.400	90.500	94.400	94.400	263,356
2026-08-03	91.100	92.600	90.100	91.500	91.500	166,602
2026-07-31	90.700	92.200	90.000	91.900	91.900	363,185
2026-07-30	86.400	88.800	86.400	87.800	87.800	493,097
2026-07-29	91.600	91.800	85.600	88.100	88.100	1,156,324
2026-07-28	97.100	97.100	91.300	91.300	91.300	814,216
2026-07-27	100.00	100.00	97.800	98.400	98.400	399,313
2026-07-24	101.00	103.00	99.900	100.00	100.00	176,612

Page 1 of 5 · 244 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.