Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	32.200	32.350	32.050	32.350	32.350	226,338
2024-05-07	32.250	32.350	31.900	32.100	32.100	415,002
2024-05-06	32.400	32.550	32.250	32.250	32.250	313,070
2024-05-03	32.400	32.700	32.250	32.350	32.350	407,300
2024-05-02	32.250	32.400	32.150	32.300	32.300	152,067
2024-04-30	32.200	32.650	32.100	32.250	32.250	455,068
2024-04-29	32.300	32.450	32.050	32.150	32.150	400,813
2024-04-26	32.150	32.250	32.050	32.100	32.100	196,053
2024-04-25	32.200	32.250	32.000	32.050	32.050	152,000
2024-04-24	31.950	32.400	31.950	32.200	32.200	429,023
2024-04-23	31.600	31.900	31.500	31.850	31.850	287,001
2024-04-22	32.100	32.150	31.350	31.450	31.450	652,150
2024-04-19	32.900	32.900	31.550	31.850	31.850	749,101
2024-04-18	33.000	33.050	32.700	32.900	32.900	196,055
2024-04-17	32.800	33.200	32.700	32.900	32.900	284,590
2024-04-16	33.250	33.300	32.400	32.700	32.700	785,054
2024-04-15	33.550	34.000	33.550	33.600	33.600	376,026
2024-04-12	33.450	33.700	33.450	33.650	33.650	382,991
2024-04-11	34.050	34.050	33.400	33.450	33.450	963,013
2024-04-10	34.150	34.600	34.050	34.050	34.050	603,709
2024-04-09	34.250	34.500	34.050	34.100	34.100	420,750
2024-04-08	34.400	34.400	34.050	34.200	34.200	402,008
2024-04-03	34.200	34.400	34.100	34.200	34.200	291,354
2024-04-02	34.800	34.950	34.400	34.400	34.400	359,007
2024-04-01	34.500	34.900	34.500	34.700	34.700	343,045
2024-03-29	34.650	34.650	34.400	34.400	34.400	168,000
2024-03-28	34.400	34.750	34.350	34.600	34.600	452,017
2024-03-27	34.350	34.600	34.300	34.400	34.400	370,120
2024-03-26	35.050	35.200	34.200	34.350	34.350	626,840
2024-03-25	35.200	35.500	34.950	35.050	35.050	564,053
2024-03-22	35.200	35.350	34.800	35.150	35.150	651,003
2024-03-21	35.300	35.450	34.900	35.200	35.200	673,127
2024-03-20	35.050	35.600	35.050	35.100	35.100	970,368
2024-03-19	34.700	35.650	34.600	35.500	35.500	1,456,040
2024-03-18	33.700	34.850	33.600	34.850	34.850	833,095
2024-03-15	34.050	34.250	33.650	33.650	33.650	717,551
2024-03-14	34.200	34.500	33.850	33.950	33.950	482,139
2024-03-13	34.700	34.900	34.200	34.200	34.200	982,890
2024-03-12	34.350	34.850	34.350	34.700	34.700	801,011
2024-03-11	34.150	34.950	34.150	34.300	34.300	461,101
2024-03-08	35.300	35.450	34.000	34.450	34.450	1,715,090
2024-03-07	35.950	35.950	34.950	35.000	35.000	1,671,480
2024-03-06	35.650	36.400	35.550	35.850	35.850	1,464,211
2024-03-05	36.050	36.150	35.350	35.950	35.950	1,456,501
2024-03-04	35.400	36.600	35.200	35.900	35.900	2,718,565
2024-03-01	36.750	36.750	35.300	35.350	35.350	3,423,255
2024-02-29	35.100	37.400	35.100	36.800	36.800	6,692,189
2024-02-27	35.500	35.500	34.750	35.100	35.100	1,993,423
2024-02-26	35.500	35.750	35.300	35.650	35.650	2,168,392
2024-02-23	36.150	37.100	35.850	35.950	35.950	9,743,112
2024-02-22	35.400	36.700	35.100	36.150	36.150	16,235,090
2024-02-21	34.100	35.100	34.100	34.900	34.900	3,191,260
2024-02-20	33.800	34.300	33.800	34.100	34.100	1,575,105
2024-02-19	33.750	33.950	33.600	33.750	33.750	505,004
2024-02-16	32.700	33.850	32.700	33.750	33.750	994,050
2024-02-15	32.800	32.850	32.400	32.600	32.600	542,314
2024-02-05	33.200	33.350	32.650	32.850	32.850	1,380,535
2024-02-02	33.750	33.800	33.050	33.200	33.200	623,051
2024-02-01	33.500	34.000	33.300	33.700	33.700	1,634,100
2024-01-31	33.750	33.750	33.300	33.300	33.300	524,385

← NewerPage 11 of 21 · 1,215 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.