Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	34.950	35.000	34.550	34.650	34.650	308,381
2023-08-08	35.100	35.300	34.850	34.950	34.950	567,076
2023-08-07	34.600	35.250	34.600	35.150	35.150	800,013
2023-08-04	34.200	34.600	34.000	34.600	34.600	380,619
2023-08-02	34.900	34.900	34.250	34.250	34.250	682,050
2023-08-01	34.750	35.000	34.600	34.650	34.650	382,600
2023-07-31	35.100	35.250	34.700	34.750	34.750	763,891
2023-07-28	34.900	35.150	34.750	34.900	34.900	578,000
2023-07-27	34.500	34.900	34.500	34.750	34.750	814,002
2023-07-26	34.550	34.650	34.400	34.500	34.500	325,056
2023-07-25	34.100	34.650	34.100	34.550	34.550	601,250
2023-07-24	34.500	34.650	34.000	34.050	34.050	772,040
2023-07-21	34.350	34.650	34.200	34.500	34.500	533,400
2023-07-20	34.350	34.650	34.300	34.500	34.500	554,001
2023-07-19	34.750	34.850	34.250	34.350	34.350	872,001
2023-07-18	35.150	35.350	34.650	34.700	34.700	931,000
2023-07-17	34.650	35.200	34.450	35.050	35.050	1,031,104
2023-07-14	34.900	35.000	34.700	34.750	34.750	596,070
2023-07-13	34.550	35.200	34.550	34.850	34.850	975,022
2023-07-12	34.600	34.600	34.300	34.500	34.500	551,842
2023-07-11	34.550	34.750	34.400	34.450	34.450	844,211
2023-07-10	35.300	35.300	34.500	34.550	34.550	706,005
2023-07-07	35.400	35.450	34.850	35.050	35.050	697,002
2023-07-06	35.850	36.050	35.450	35.500	35.500	689,002
2023-07-05	36.100	36.200	35.800	35.850	35.850	832,001
2023-07-04	36.000	36.300	35.600	36.050	36.050	965,020
2023-07-03	35.550	35.850	35.550	35.750	35.750	792,003
2023-06-30	35.450	35.600	35.350	35.550	35.550	385,002
2023-06-29	35.200	35.600	35.200	35.300	35.300	405,088
2023-06-28	35.350	35.500	35.150	35.150	35.150	445,000
2023-06-27	35.600	35.700	35.200	35.250	35.250	611,001
2023-06-26	36.000	36.000	35.500	35.600	35.600	461,267
2023-06-21	35.950	36.000	35.700	35.900	35.900	828,097
2023-06-20	36.150	36.200	35.950	35.950	35.950	789,003
2023-06-19	36.100	36.350	36.000	36.200	36.200	582,001
2023-06-16	36.400	36.500	36.000	36.100	36.100	793,200
2023-06-15	36.300	36.550	36.250	36.350	36.350	804,442
2023-06-14	36.100	36.500	36.100	36.250	36.250	749,281
2023-06-13	36.050	36.200	35.900	36.000	36.000	865,010
2023-06-12	36.150	36.150	35.700	35.950	35.950	809,172
2023-06-09	36.400	36.450	35.950	36.050	36.050	1,197,109
2023-06-08	36.600	36.800	36.300	36.400	36.400	869,001
2023-06-07	36.750	36.800	36.500	36.600	36.600	819,653
2023-06-06	36.550	36.850	36.350	36.600	36.600	1,370,095
2023-06-05	36.850	36.850	36.500	36.500	36.500	1,904,825
2023-06-02	36.350	36.850	36.200	36.700	36.700	4,018,469
2023-06-01	36.200	36.200	35.850	36.200	36.200	1,346,604
2023-05-31	35.350	36.100	35.350	36.000	36.000	2,672,241
2023-05-30	35.650	36.000	35.450	35.500	35.500	1,296,000
2023-05-29	34.400	35.600	34.350	35.600	35.600	1,360,714
2023-05-26	35.050	35.050	34.250	34.300	34.300	1,041,205
2023-05-25	35.350	35.350	34.800	34.800	34.800	829,278
2023-05-24	35.200	35.300	35.000	35.250	35.250	558,111
2023-05-23	35.100	35.350	34.900	35.200	35.200	771,500
2023-05-22	34.950	35.050	34.900	35.050	35.050	668,052
2023-05-19	35.100	35.250	34.800	34.800	34.800	736,052
2023-05-18	35.000	35.050	34.800	35.000	35.000	534,158
2023-05-17	34.850	34.900	34.650	34.800	34.800	737,696
2023-05-16	34.500	34.850	34.500	34.750	34.750	556,288
2023-05-15	34.350	34.600	34.200	34.400	34.400	572,011

← NewerPage 14 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.