Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	33.500	33.800	33.200	33.750	33.750	1,131,201
2024-01-29	33.550	33.800	33.200	33.400	33.400	778,007
2024-01-26	33.500	34.000	33.350	33.550	33.550	1,117,235
2024-01-25	34.250	34.350	33.450	33.550	33.550	3,836,592
2024-01-24	32.000	33.950	32.000	33.850	33.850	2,608,350
2024-01-23	31.800	32.050	31.800	31.950	31.950	144,086
2024-01-22	31.650	32.100	31.650	31.850	31.850	183,881
2024-01-19	31.350	31.650	31.350	31.650	31.650	209,000
2024-01-18	31.700	31.700	31.050	31.400	31.400	217,255
2024-01-17	31.700	32.150	31.400	31.450	31.450	393,351
2024-01-16	32.200	32.200	31.850	31.900	31.900	246,176
2024-01-15	32.200	32.400	32.050	32.200	32.200	176,020
2024-01-12	32.600	32.600	32.050	32.050	32.050	235,005
2024-01-11	31.700	32.850	31.700	32.550	32.550	492,893
2024-01-10	31.750	31.850	31.650	31.700	31.700	213,422
2024-01-09	32.400	32.450	31.850	31.850	31.850	351,031
2024-01-08	32.750	32.750	32.200	32.250	32.250	397,074
2024-01-05	32.750	32.900	32.650	32.700	32.700	167,001
2024-01-04	33.050	33.150	32.600	32.700	32.700	453,350
2024-01-03	33.050	33.100	32.950	33.100	33.100	200,338
2024-01-02	33.200	33.300	33.000	33.100	33.100	243,000
2023-12-29	33.050	33.200	32.950	33.050	33.050	270,218
2023-12-28	33.000	33.000	32.900	33.000	33.000	194,627
2023-12-27	32.900	33.150	32.900	33.000	33.000	238,250
2023-12-26	32.850	33.100	32.850	33.000	33.000	131,019
2023-12-25	32.850	33.150	32.800	32.800	32.800	236,052
2023-12-22	32.900	33.000	32.800	32.800	32.800	188,009
2023-12-21	32.950	33.000	32.750	32.850	32.850	293,002
2023-12-20	33.050	33.250	33.050	33.150	33.150	268,120
2023-12-19	33.400	33.400	32.850	32.850	32.850	515,390
2023-12-18	33.800	33.800	33.300	33.300	33.300	416,441
2023-12-15	34.200	34.300	33.750	33.800	33.800	833,730
2023-12-14	34.700	34.700	33.900	33.950	33.950	1,456,101
2023-12-13	33.800	34.600	33.800	34.400	34.400	1,969,252
2023-12-12	33.450	34.150	33.400	33.700	33.700	1,022,121
2023-12-11	33.200	33.450	33.100	33.350	33.350	218,000
2023-12-08	33.100	33.350	33.000	33.000	33.000	364,000
2023-12-07	33.600	33.700	33.050	33.050	33.050	586,127
2023-12-06	33.850	34.000	33.600	33.600	33.600	335,001
2023-12-05	33.800	33.850	33.550	33.750	33.750	340,297
2023-12-04	34.300	34.300	33.800	33.800	33.800	571,710
2023-12-01	34.300	34.350	34.050	34.050	34.050	480,043
2023-11-30	34.300	34.450	34.100	34.300	34.300	973,426
2023-11-29	33.750	34.350	33.750	34.200	34.200	1,716,057
2023-11-28	33.300	33.850	33.300	33.750	33.750	807,074
2023-11-27	33.900	34.050	33.200	33.250	33.250	779,064
2023-11-24	33.700	34.200	33.600	33.950	33.950	1,954,195
2023-11-23	33.900	34.100	33.500	33.650	33.650	833,195
2023-11-22	33.550	33.750	33.350	33.600	33.600	651,153
2023-11-21	33.850	34.100	33.350	33.350	33.350	1,632,300
2023-11-20	32.800	34.000	32.800	34.000	34.000	2,575,421
2023-11-17	32.800	33.050	32.700	32.750	32.750	259,000
2023-11-16	32.850	32.850	32.550	32.650	32.650	468,155
2023-11-15	33.000	33.150	32.650	32.750	32.750	457,000
2023-11-14	32.900	33.200	32.850	32.850	32.850	574,001
2023-11-13	32.950	33.250	32.600	32.750	32.750	662,015
2023-11-10	32.800	32.800	32.400	32.700	32.700	592,077
2023-11-09	33.300	33.550	32.850	32.850	32.850	1,592,050
2023-11-08	32.850	33.850	32.800	33.650	33.650	3,555,279
2023-11-07	32.300	33.000	32.150	32.700	32.700	1,643,738

← NewerPage 12 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.