Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	33.750	34.400	33.700	34.350	34.350	733,217
2023-05-11	34.700	34.700	33.800	33.950	33.950	967,965
2023-05-10	34.200	34.650	34.150	34.650	34.650	715,200
2023-05-09	35.700	35.700	34.350	34.400	34.400	2,861,173
2023-05-08	36.100	36.150	35.750	35.800	35.800	1,054,546
2023-05-05	36.350	36.500	35.750	35.800	35.800	2,072,988
2023-05-04	36.450	36.600	36.050	36.200	36.200	1,750,288
2023-05-03	36.900	36.900	36.300	36.450	36.450	2,195,047
2023-05-02	37.750	37.850	37.150	37.200	37.200	2,322,626
2023-04-28	37.050	38.100	36.900	37.550	37.550	3,615,092
2023-04-27	36.800	37.150	36.600	36.600	36.600	1,383,001
2023-04-26	36.700	37.150	36.000	37.050	37.050	2,222,136
2023-04-25	37.600	38.200	36.350	36.700	36.700	4,999,134
2023-04-24	36.400	36.950	36.100	36.850	36.850	1,924,015
2023-04-21	38.200	38.250	36.650	36.700	36.700	5,200,050
2023-04-20	37.550	38.700	37.400	38.400	38.400	11,629,286
2023-04-19	38.000	38.200	37.300	37.400	37.400	2,134,003
2023-04-18	37.600	37.950	37.400	37.800	37.800	1,639,481
2023-04-17	37.250	37.600	37.000	37.500	37.500	1,402,061
2023-04-14	37.550	37.600	37.150	37.200	37.200	1,343,548
2023-04-13	37.700	37.800	37.250	37.400	37.400	1,331,800
2023-04-12	37.550	37.850	37.350	37.800	37.800	1,529,420
2023-04-11	37.550	37.900	37.250	37.450	37.450	1,883,434
2023-04-10	38.100	38.200	37.400	37.450	37.450	2,694,324
2023-04-07	38.050	38.500	38.000	38.250	38.250	9,050,517
2023-04-06	37.450	38.450	36.850	38.050	38.050	16,055,130
2023-03-31	37.450	37.600	37.200	37.400	37.400	1,124,176
2023-03-30	37.200	37.500	37.150	37.250	37.250	933,050
2023-03-29	37.050	37.150	36.700	36.900	36.900	761,013
2023-03-28	37.900	37.900	36.850	36.900	36.900	1,149,014
2023-03-27	37.600	37.900	37.400	37.750	37.750	1,155,010
2023-03-24	37.800	37.850	37.400	37.500	37.500	904,221
2023-03-23	37.500	37.900	37.500	37.700	37.700	1,082,109
2023-03-22	37.950	37.950	37.500	37.500	37.500	1,149,228
2023-03-21	37.400	37.850	37.300	37.750	37.750	2,444,054
2023-03-20	36.600	37.300	36.450	37.300	37.300	1,131,157
2023-03-17	36.600	36.800	36.350	36.650	36.650	1,446,391
2023-03-16	36.700	36.950	36.100	36.250	36.250	1,781,062
2023-03-15	37.350	37.550	36.900	36.900	36.900	1,395,766
2023-03-14	37.150	38.000	37.100	37.100	37.100	3,641,054
2023-03-13	36.800	37.500	36.400	37.500	37.500	4,619,110
2023-03-10	37.050	37.450	36.850	37.300	37.300	3,019,684
2023-03-09	39.000	39.050	37.600	37.700	37.700	9,911,804
2023-03-08	39.750	40.650	39.500	39.850	39.850	5,268,904
2023-03-07	39.600	39.900	39.500	39.750	39.750	3,000,445
2023-03-06	39.100	40.150	39.000	39.750	39.750	9,032,564
2023-03-03	38.600	39.000	38.200	38.800	38.800	3,221,669
2023-03-02	38.800	39.300	38.500	38.500	38.500	5,184,667
2023-03-01	38.650	39.200	38.250	38.750	38.750	3,164,233
2023-02-24	38.900	39.100	38.550	38.750	38.750	4,222,616
2023-02-23	38.500	38.950	38.500	38.750	38.750	4,294,491
2023-02-22	38.150	38.800	37.800	38.650	38.650	3,796,494
2023-02-21	38.700	39.000	38.300	38.500	38.500	4,531,488
2023-02-20	38.700	39.100	38.550	38.550	38.550	5,143,047
2023-02-17	38.150	39.150	38.050	38.700	38.700	11,303,724
2023-02-16	38.050	38.750	37.750	38.500	38.500	11,104,415
2023-02-15	37.850	38.000	37.500	37.950	37.950	2,496,521
2023-02-14	37.000	37.950	37.000	37.850	37.850	4,206,912
2023-02-13	37.250	37.250	36.550	36.900	36.900	1,259,005
2023-02-10	37.950	38.400	37.250	37.250	37.250	6,015,469

← NewerPage 15 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.