Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	30.200	30.200	27.350	27.350	27.350	1,254,189
2024-08-02	31.000	31.200	30.350	30.350	30.350	283,001
2024-08-01	30.900	31.200	30.900	31.200	31.200	283,002
2024-07-31	30.600	30.950	30.550	30.750	30.750	215,081
2024-07-30	30.350	30.800	30.150	30.650	30.650	332,352
2024-07-29	30.900	30.900	30.300	30.350	30.350	373,546
2024-07-26	30.950	31.000	30.500	30.850	30.850	355,001
2024-07-23	30.950	31.150	30.750	30.950	30.950	306,416
2024-07-22	31.400	31.400	30.450	30.550	30.550	769,001
2024-07-19	31.950	31.950	31.400	31.400	31.400	669,000
2024-07-18	32.400	32.400	31.800	31.950	31.950	411,000
2024-07-17	32.000	32.400	32.000	32.400	32.400	338,001
2024-07-16	32.000	32.200	32.000	32.100	32.100	228,101
2024-07-15	32.550	32.550	31.900	31.900	31.900	603,352
2024-07-12	32.550	32.650	32.450	32.550	32.550	347,263
2024-07-11	32.400	32.700	32.350	32.600	32.600	507,020
2024-07-10	32.500	32.750	32.250	32.350	32.350	321,053
2024-07-09	32.750	32.750	32.200	32.350	32.350	715,278
2024-07-08	32.700	33.700	32.700	32.800	32.800	1,746,299
2024-07-05	32.300	32.700	32.250	32.600	32.600	762,022
2024-07-04	32.350	32.450	32.200	32.300	32.300	457,343
2024-07-03	32.000	32.400	32.000	32.300	32.300	465,473
2024-07-02	31.850	32.000	31.850	31.950	31.950	220,050
2024-07-01	32.000	32.000	31.850	31.900	31.900	206,055
2024-06-28	31.850	32.150	31.850	31.900	31.900	418,002
2024-06-27	31.700	32.000	31.700	31.900	31.900	125,051
2024-06-26	32.000	32.150	31.800	31.850	31.850	358,419
2024-06-25	32.000	32.000	31.650	31.950	31.950	246,001
2024-06-24	32.250	32.300	31.900	31.950	31.950	316,169
2024-06-21	31.950	32.100	31.750	31.950	31.950	321,003
2024-06-20	31.850	32.050	31.800	31.950	31.950	261,401
2024-06-19	32.150	32.200	31.750	31.750	31.750	408,994
2024-06-18	32.050	32.150	31.950	32.000	32.000	299,091
2024-06-17	31.850	32.050	31.800	31.900	31.900	210,068
2024-06-14	31.650	31.950	31.650	31.800	31.800	309,510
2024-06-13	31.550	31.650	31.500	31.600	31.600	295,030
2024-06-12	31.550	31.550	31.350	31.550	31.550	176,007
2024-06-11	31.500	31.600	31.350	31.500	31.500	246,385
2024-06-07	31.350	31.600	31.300	31.500	31.500	251,000
2024-06-06	31.550	31.650	31.250	31.300	31.300	612,201
2024-06-05	32.050	32.100	31.500	31.550	31.550	599,134
2024-06-04	32.300	32.300	31.800	31.800	31.800	905,163
2024-06-03	32.400	32.600	32.300	32.300	32.300	225,006
2024-05-31	32.600	32.800	32.400	32.500	32.500	466,339
2024-05-30	32.700	33.000	32.500	32.550	32.550	531,396
2024-05-29	32.850	33.100	32.500	32.800	32.800	758,606
2024-05-28	32.200	33.000	32.200	32.900	32.900	1,032,984
2024-05-27	32.000	32.300	32.000	32.250	32.250	421,021
2024-05-24	31.700	32.100	31.650	31.950	31.950	299,009
2024-05-23	32.100	32.350	31.800	31.800	31.800	447,010
2024-05-22	32.100	32.300	32.050	32.100	32.100	583,070
2024-05-21	32.100	32.200	31.900	31.950	31.950	219,001
2024-05-20	32.100	32.300	31.850	32.100	32.100	291,076
2024-05-17	31.850	32.000	31.750	32.000	32.000	235,179
2024-05-16	32.000	32.000	31.750	31.850	31.850	365,386
2024-05-15	32.100	32.100	31.800	31.800	31.800	307,252
2024-05-14	31.950	32.200	31.950	32.000	32.000	307,010
2024-05-13	32.000	32.100	31.700	32.050	32.050	223,002
2024-05-10	32.050	32.100	31.700	32.000	32.000	464,088
2024-05-09	32.250	32.300	32.000	32.000	32.000	253,191

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-30	1.5000 TWD
2021-08-30	0.5000 TWD
2020-08-28	0.9500 TWD
2019-08-23	1.4500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.