Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	31.200	31.900	31.050	31.900	31.900	2,000,205
2022-11-03	30.400	31.500	30.200	31.500	31.500	1,770,353
2022-11-02	30.200	31.050	30.100	30.850	30.850	1,591,007
2022-11-01	29.450	30.200	29.400	30.200	30.200	1,079,000
2022-10-31	29.500	29.600	29.200	29.350	29.350	672,001
2022-10-28	29.700	29.950	28.800	28.850	28.850	1,571,100
2022-10-27	29.300	30.000	29.250	29.950	29.950	969,305
2022-10-26	29.800	29.900	29.100	29.100	29.100	1,199,002
2022-10-25	30.300	30.400	29.750	29.800	29.800	772,001
2022-10-24	30.300	30.750	30.000	30.000	30.000	814,037
2022-10-21	30.350	30.400	29.650	29.650	29.650	981,824
2022-10-20	30.300	30.500	29.900	30.350	30.350	1,010,000
2022-10-19	31.150	31.400	30.700	30.700	30.700	928,000
2022-10-18	31.500	31.500	30.600	30.950	30.950	1,336,055
2022-10-17	30.200	30.900	29.400	30.900	30.900	1,829,002
2022-10-14	30.300	31.250	30.300	31.100	31.100	2,233,148
2022-10-13	31.300	31.800	28.900	29.000	29.000	2,895,453
2022-10-12	31.000	31.350	30.400	30.800	30.800	1,641,002
2022-10-11	32.200	32.250	30.900	30.900	30.900	2,192,201
2022-10-07	33.200	33.650	33.000	33.400	33.400	1,608,004
2022-10-06	33.450	33.500	32.700	33.250	33.250	1,958,736
2022-10-05	34.000	34.100	33.050	33.100	33.100	5,289,083
2022-10-04	32.350	33.800	32.050	33.800	33.800	4,924,211
2022-10-03	31.100	32.050	31.100	31.800	31.800	1,104,001
2022-09-30	31.000	31.750	30.400	31.750	31.750	1,888,340
2022-09-29	31.750	32.100	31.250	31.800	31.800	2,373,037
2022-09-28	32.600	32.600	31.000	31.000	31.000	2,646,501
2022-09-27	32.050	32.900	31.700	32.850	32.850	2,092,088
2022-09-26	34.550	34.550	31.600	31.850	31.850	5,656,432
2022-09-23	35.300	36.200	34.700	34.750	34.750	4,706,513
2022-09-22	34.050	35.750	33.900	35.700	35.700	4,437,509
2022-09-21	35.150	35.250	34.100	34.400	34.400	1,951,172
2022-09-20	35.450	35.500	35.000	35.050	35.050	1,031,089
2022-09-19	36.450	36.450	35.000	35.000	35.000	2,833,155
2022-09-16	36.300	37.000	36.100	36.150	36.150	4,450,112
2022-09-15	36.900	37.150	36.150	36.150	36.150	2,448,700
2022-09-14	36.000	36.650	36.000	36.500	36.500	2,171,451
2022-09-13	37.500	37.650	37.000	37.000	37.000	2,390,101
2022-09-12	37.100	37.500	36.200	37.050	37.050	6,026,521
2022-09-08	38.300	38.500	37.850	38.100	38.100	1,579,351
2022-09-07	38.100	38.500	37.600	37.750	37.750	2,230,229
2022-09-06	39.000	39.250	38.000	38.600	38.600	4,075,150
2022-09-05	40.550	40.650	38.650	38.650	38.650	6,407,388
2022-09-02	41.300	41.700	40.900	41.000	41.000	3,240,650
2022-09-01	41.450	41.700	40.600	40.750	40.750	3,226,279
2022-08-31	41.050	41.850	40.900	41.500	41.500	3,223,512
2022-08-30	40.750	41.450	40.550	41.100	41.100	3,714,311
2022-08-29	40.600	41.650	40.100	41.300	39.800	4,442,321
2022-08-26	42.300	42.450	41.650	42.100	40.571	3,417,814
2022-08-25	42.100	42.450	41.600	42.200	40.667	3,399,176
2022-08-24	42.700	43.600	42.000	42.250	40.716	8,293,300
2022-08-23	41.950	42.300	41.000	41.650	40.137	3,300,043
2022-08-22	42.900	43.500	42.300	42.850	41.294	3,281,000
2022-08-19	42.200	42.700	42.000	42.500	40.956	3,406,240
2022-08-18	41.250	42.450	41.250	42.150	40.619	3,406,837
2022-08-17	42.450	43.250	41.050	41.600	40.089	7,173,730
2022-08-16	42.000	42.200	41.600	42.200	40.667	4,759,068
2022-08-15	41.550	42.150	41.250	41.950	40.426	6,839,888
2022-08-12	41.100	41.800	40.900	41.000	39.511	8,333,959
2022-08-11	40.950	41.150	40.250	40.800	39.318	7,480,347

← NewerPage 17 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.