Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	39.850	40.650	39.450	40.550	39.077	12,301,506
2022-08-09	38.200	39.800	38.100	39.700	38.258	11,743,843
2022-08-08	37.300	38.750	37.200	38.200	36.813	9,695,463
2022-08-05	36.150	36.700	36.100	36.600	35.271	973,000
2022-08-04	35.900	36.100	34.900	35.850	34.548	1,036,020
2022-08-03	36.550	36.550	35.600	35.700	34.403	1,141,876
2022-08-02	36.850	36.900	35.950	36.150	34.837	1,351,574
2022-08-01	37.250	37.350	36.850	36.950	35.608	790,175
2022-07-29	37.400	37.600	37.100	37.100	35.753	1,325,152
2022-07-28	37.350	37.500	36.850	36.850	35.512	1,077,157
2022-07-27	36.500	37.250	36.350	37.250	35.897	1,228,031
2022-07-26	36.600	37.000	36.250	36.500	35.174	1,396,042
2022-07-25	37.100	37.100	36.600	36.700	35.367	1,248,637
2022-07-22	38.400	38.950	37.100	37.100	35.753	6,244,293
2022-07-21	37.000	37.650	36.600	37.400	36.042	3,589,200
2022-07-20	37.450	37.650	36.600	36.700	35.367	2,156,250
2022-07-19	36.950	37.400	36.800	37.000	35.656	4,000,629
2022-07-18	36.700	36.800	36.350	36.550	35.223	2,388,402
2022-07-15	35.750	36.600	35.400	36.250	34.933	3,165,001
2022-07-14	34.000	35.900	34.000	35.750	34.452	3,444,224
2022-07-13	34.500	35.200	34.350	34.650	33.392	2,251,122
2022-07-12	34.300	34.300	33.250	33.750	32.524	1,718,120
2022-07-11	34.750	35.000	34.250	34.300	33.054	2,075,000
2022-07-08	34.500	35.600	34.400	35.050	33.777	5,432,179
2022-07-07	32.700	34.200	32.200	34.150	32.910	3,945,702
2022-07-06	32.600	33.400	32.150	32.550	31.368	2,801,016
2022-07-05	32.600	33.200	31.600	33.100	31.898	2,866,501
2022-07-04	32.800	33.150	31.550	31.800	30.645	1,683,000
2022-07-01	35.300	35.350	32.300	32.800	31.609	3,487,300
2022-06-30	36.100	36.100	34.850	35.050	33.777	2,032,643
2022-06-29	36.150	36.500	35.700	36.400	35.078	1,942,302
2022-06-28	36.100	36.450	35.800	36.250	34.933	1,981,335
2022-06-27	35.400	36.450	35.300	36.100	34.789	3,117,503
2022-06-24	35.250	35.350	34.700	34.900	33.632	3,680,104
2022-06-23	34.350	34.650	33.400	34.400	33.151	2,537,272
2022-06-22	35.800	35.850	33.750	33.850	32.621	2,601,260
2022-06-21	35.050	35.850	34.900	35.600	34.307	1,603,020
2022-06-20	37.050	37.200	34.550	34.550	33.295	3,385,245
2022-06-17	37.000	37.600	36.250	37.050	35.704	4,235,319
2022-06-16	38.300	39.000	37.650	37.700	36.331	6,242,352
2022-06-15	38.050	38.350	37.600	37.600	36.234	1,310,492
2022-06-14	38.000	38.150	37.050	38.000	36.620	3,627,253
2022-06-13	38.100	38.650	38.050	38.200	36.813	2,394,502
2022-06-10	38.750	39.350	38.700	38.950	37.535	4,065,030
2022-06-09	38.800	39.200	38.000	39.100	37.680	4,326,017
2022-06-08	39.350	39.600	38.750	38.800	37.391	5,312,410
2022-06-07	38.800	39.150	38.550	38.800	37.391	2,633,236
2022-06-06	39.200	39.300	38.600	38.800	37.391	3,090,320
2022-06-02	39.450	39.500	39.000	39.150	37.728	6,089,348
2022-06-01	38.300	39.750	38.200	39.750	38.306	10,683,546
2022-05-31	38.100	39.200	38.050	38.300	36.909	7,955,433
2022-05-30	37.350	38.400	37.350	38.200	36.813	6,728,499
2022-05-27	37.950	38.450	37.250	37.300	35.945	8,332,299
2022-05-26	37.650	38.100	37.100	37.300	35.945	4,662,176
2022-05-25	36.650	37.450	36.200	37.300	35.945	2,790,652
2022-05-24	37.300	37.300	36.050	36.250	34.933	2,263,390
2022-05-23	37.600	37.850	36.800	36.950	35.608	2,806,289
2022-05-20	38.500	38.600	37.300	37.300	35.945	5,784,154
2022-05-19	36.600	38.100	36.600	38.100	36.716	4,688,350
2022-05-18	38.050	38.100	37.150	37.700	36.331	8,565,728

← NewerPage 18 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.