Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	30.800	32.550	30.800	32.350	32.350	1,841,155
2023-11-03	30.400	30.750	30.400	30.700	30.700	244,192
2023-11-02	30.250	30.600	30.250	30.350	30.350	216,004
2023-11-01	30.050	30.200	30.000	30.050	30.050	195,001
2023-10-31	30.400	30.450	29.800	29.800	29.800	248,114
2023-10-30	30.650	30.650	30.350	30.350	30.350	127,109
2023-10-27	30.800	30.850	30.450	30.500	30.500	155,168
2023-10-26	30.400	30.900	30.400	30.750	30.750	181,100
2023-10-25	30.450	30.800	30.450	30.650	30.650	181,198
2023-10-24	30.250	30.500	30.150	30.350	30.350	318,001
2023-10-23	29.600	30.350	29.600	30.200	30.200	325,243
2023-10-20	30.150	30.150	29.200	29.950	29.950	539,946
2023-10-19	30.200	30.400	30.000	30.150	30.150	375,813
2023-10-18	31.200	31.200	30.250	30.350	30.350	534,059
2023-10-17	31.800	31.850	31.050	31.100	31.100	474,590
2023-10-16	31.900	32.000	31.650	31.700	31.700	201,000
2023-10-13	31.750	32.200	31.750	31.950	31.950	330,001
2023-10-12	31.700	31.850	31.650	31.750	31.750	326,619
2023-10-11	32.100	32.100	31.650	31.650	31.650	359,061
2023-10-06	32.000	32.200	31.900	31.950	31.950	244,101
2023-10-05	31.900	32.050	31.900	31.950	31.950	165,025
2023-10-04	31.850	32.100	31.800	31.850	31.850	199,341
2023-10-03	32.100	32.500	31.950	32.000	32.000	422,000
2023-10-02	32.200	32.350	32.100	32.200	32.200	213,042
2023-09-28	32.000	32.300	32.000	32.050	32.050	252,020
2023-09-27	31.900	32.150	31.850	32.000	32.000	198,004
2023-09-26	32.250	32.450	32.000	32.000	32.000	137,287
2023-09-25	32.100	32.450	32.100	32.350	32.350	205,008
2023-09-22	31.750	32.100	31.750	32.000	32.000	217,003
2023-09-21	32.200	32.250	31.900	31.950	31.950	343,426
2023-09-20	32.850	32.900	32.200	32.250	32.250	334,888
2023-09-19	33.200	33.350	32.850	32.850	32.850	318,000
2023-09-18	32.700	33.300	32.650	33.150	33.150	797,278
2023-09-15	32.850	32.850	32.600	32.700	32.700	341,207
2023-09-14	32.500	32.900	32.500	32.700	32.700	475,056
2023-09-13	32.000	32.500	32.000	32.400	32.400	480,200
2023-09-12	32.100	32.100	31.850	32.000	32.000	309,362
2023-09-11	32.400	32.400	31.850	31.900	31.900	656,270
2023-09-08	32.500	32.500	32.150	32.300	32.300	307,301
2023-09-07	32.800	32.900	32.450	32.500	32.500	592,001
2023-09-06	32.300	33.050	32.100	32.850	32.850	1,306,816
2023-09-05	32.200	32.350	32.100	32.250	32.250	345,263
2023-09-04	32.400	32.450	32.150	32.200	32.200	350,155
2023-09-01	32.300	32.400	32.150	32.400	32.400	348,962
2023-08-31	32.350	32.350	32.150	32.250	32.250	427,000
2023-08-30	31.900	32.300	31.900	32.150	32.150	1,029,035
2023-08-29	34.250	34.250	34.050	34.050	34.050	1,291,123
2023-08-28	34.350	34.400	34.100	34.150	34.150	577,162
2023-08-25	34.200	34.400	34.050	34.200	34.200	432,010
2023-08-24	34.150	34.550	34.150	34.200	34.200	430,037
2023-08-23	34.100	34.500	33.950	34.150	34.150	436,154
2023-08-22	34.050	34.250	34.000	34.050	34.050	248,004
2023-08-21	34.200	34.250	33.950	34.000	34.000	289,495
2023-08-18	34.000	34.550	33.950	34.100	34.100	697,102
2023-08-17	33.050	34.000	32.850	34.000	34.000	518,588
2023-08-16	32.500	33.200	32.500	33.100	33.100	502,061
2023-08-15	33.400	33.600	33.250	33.300	33.300	414,001
2023-08-14	34.000	34.000	33.250	33.300	33.300	617,000
2023-08-11	34.250	34.300	34.000	34.050	34.050	450,002
2023-08-10	34.600	34.600	34.100	34.250	34.250	687,004

← NewerPage 13 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.