Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	36.900	37.950	36.900	37.850	37.850	6,448,724
2023-02-08	36.750	37.100	36.700	36.750	36.750	1,394,217
2023-02-07	36.300	36.850	36.300	36.650	36.650	1,011,201
2023-02-06	36.600	36.750	36.000	36.750	36.750	2,682,313
2023-02-03	37.550	38.400	37.000	37.100	37.100	14,046,698
2023-02-02	35.100	36.700	35.100	36.650	36.650	4,413,480
2023-02-01	33.150	35.150	33.150	35.050	35.050	2,509,227
2023-01-31	34.400	35.050	34.250	35.000	35.000	1,176,301
2023-01-30	33.800	34.400	33.750	34.300	34.300	1,090,002
2023-01-17	33.700	33.700	33.250	33.300	33.300	534,000
2023-01-16	33.150	33.500	33.150	33.400	33.400	370,299
2023-01-13	33.950	34.000	33.050	33.200	33.200	983,894
2023-01-12	34.300	34.550	33.700	33.750	33.750	665,291
2023-01-11	34.150	34.450	34.150	34.300	34.300	463,085
2023-01-10	34.450	34.650	34.000	34.150	34.150	556,200
2023-01-09	34.450	34.600	34.300	34.450	34.450	596,170
2023-01-06	34.100	34.300	34.050	34.150	34.150	483,001
2023-01-05	34.700	34.800	34.150	34.150	34.150	690,438
2023-01-04	34.400	34.700	34.300	34.600	34.600	765,021
2023-01-03	34.000	34.400	33.700	34.300	34.300	696,053
2022-12-30	34.200	34.250	33.800	33.800	33.800	526,675
2022-12-29	33.000	33.900	32.800	33.800	33.800	880,100
2022-12-28	34.000	34.000	33.150	33.300	33.300	910,551
2022-12-27	34.150	34.400	33.950	34.050	34.050	455,191
2022-12-26	33.900	34.150	33.650	33.850	33.850	594,001
2022-12-23	33.700	34.000	33.200	33.900	33.900	1,126,010
2022-12-22	34.150	34.350	34.000	34.150	34.150	815,128
2022-12-21	34.700	34.800	33.700	33.750	33.750	3,265,011
2022-12-20	36.550	36.550	34.700	34.900	34.900	1,773,460
2022-12-19	37.000	37.200	36.000	36.050	36.050	1,645,133
2022-12-16	36.500	37.400	36.400	37.000	37.000	2,287,177
2022-12-15	37.100	37.150	36.750	36.900	36.900	1,998,075
2022-12-14	35.500	37.250	35.500	37.100	37.100	4,938,598
2022-12-13	36.100	36.100	35.400	35.400	35.400	1,308,016
2022-12-12	36.500	36.750	35.600	35.750	35.750	2,632,589
2022-12-09	36.200	37.150	36.150	36.900	36.900	7,031,594
2022-12-08	36.050	36.450	35.900	36.350	36.350	814,539
2022-12-07	36.700	37.100	35.900	35.900	35.900	1,675,173
2022-12-06	36.850	37.050	36.350	36.700	36.700	2,233,088
2022-12-05	37.300	37.600	37.000	37.050	37.050	3,049,100
2022-12-02	36.650	38.000	36.650	37.300	37.300	7,717,507
2022-12-01	36.600	36.700	36.150	36.450	36.450	2,856,177
2022-11-30	36.050	36.450	36.000	36.100	36.100	1,971,813
2022-11-29	35.400	36.550	35.200	36.350	36.350	4,876,837
2022-11-28	35.000	35.650	34.700	35.400	35.400	1,062,050
2022-11-25	35.700	35.850	35.050	35.050	35.050	1,662,250
2022-11-24	35.600	35.750	35.400	35.750	35.750	1,200,051
2022-11-23	35.800	35.900	35.300	35.350	35.350	1,103,552
2022-11-22	35.500	35.800	35.250	35.400	35.400	1,204,002
2022-11-21	35.950	36.100	35.300	35.500	35.500	1,899,050
2022-11-18	36.500	36.900	35.750	35.900	35.900	5,766,250
2022-11-17	35.000	36.350	34.900	36.300	36.300	6,089,794
2022-11-16	35.250	35.250	34.800	35.000	35.000	2,347,307
2022-11-15	35.000	35.350	34.500	35.250	35.250	4,011,417
2022-11-14	34.000	35.000	33.900	34.950	34.950	4,751,429
2022-11-11	35.200	35.500	33.950	33.950	33.950	3,847,030
2022-11-10	33.500	34.150	33.450	33.950	33.950	1,408,010
2022-11-09	33.400	34.150	33.400	33.850	33.850	2,910,176
2022-11-08	33.850	34.100	33.350	33.500	33.500	3,186,064
2022-11-07	34.200	34.450	33.150	33.700	33.700	6,477,441

← NewerPage 16 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.