Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	36.100	38.000	35.700	37.800	36.427	7,948,679
2022-05-16	35.450	36.150	35.200	35.550	34.259	4,253,150
2022-05-13	35.350	35.450	34.400	34.700	33.440	3,904,462
2022-05-12	35.650	36.600	34.600	34.800	33.536	5,009,371
2022-05-11	36.750	38.800	36.000	36.050	34.741	16,770,389
2022-05-10	34.650	37.900	34.100	37.150	35.801	11,392,140
2022-05-09	37.200	37.200	34.800	34.800	33.536	6,532,020
2022-05-06	35.600	37.000	35.300	37.000	35.656	4,789,997
2022-05-05	35.900	37.100	35.900	36.600	35.271	6,683,828
2022-05-04	35.700	36.100	35.450	35.500	34.211	1,799,058
2022-05-03	35.300	35.500	35.000	35.400	34.114	1,463,001
2022-04-29	35.100	36.100	35.100	35.250	33.970	4,742,001
2022-04-28	34.700	35.400	34.450	34.800	33.536	2,195,500
2022-04-27	33.700	34.800	32.700	34.800	33.536	4,045,065
2022-04-26	35.200	35.400	34.650	34.750	33.488	1,917,310
2022-04-25	35.800	35.800	34.250	34.950	33.681	3,763,065
2022-04-22	36.400	36.800	36.050	36.750	35.415	5,411,213
2022-04-21	35.800	36.650	35.750	36.550	35.223	5,998,227
2022-04-20	35.650	35.950	35.400	35.750	34.452	2,762,065
2022-04-19	35.250	35.850	34.900	35.700	34.403	7,943,259
2022-04-18	35.000	35.200	34.150	34.600	33.343	1,297,010
2022-04-15	35.650	35.800	35.000	35.050	33.777	3,990,100
2022-04-14	35.200	36.300	35.200	35.950	34.644	5,984,467
2022-04-13	33.750	36.100	33.750	35.400	34.114	5,594,197
2022-04-12	33.650	34.250	33.400	33.700	32.476	1,271,295
2022-04-11	34.450	34.600	33.800	33.850	32.621	1,689,607
2022-04-08	34.500	35.300	34.200	34.550	33.295	1,385,838
2022-04-07	34.700	35.050	33.950	34.050	32.813	1,428,222
2022-04-06	34.800	34.900	34.500	34.700	33.440	920,501
2022-04-01	35.100	35.200	34.700	35.000	33.729	1,222,057
2022-03-31	35.200	35.500	34.850	35.350	34.066	2,134,562
2022-03-30	35.400	35.400	34.950	34.950	33.681	1,263,001
2022-03-29	34.950	35.450	34.800	35.150	33.873	3,112,104
2022-03-28	34.900	34.950	34.250	34.950	33.681	1,976,800
2022-03-25	36.000	36.000	34.900	35.300	34.018	2,889,449
2022-03-24	35.400	36.000	35.400	35.600	34.307	3,154,769
2022-03-23	35.050	36.150	34.800	35.800	34.500	7,655,536
2022-03-22	33.850	35.150	33.600	35.050	33.777	5,074,096
2022-03-21	34.100	34.100	33.600	33.850	32.621	2,160,459
2022-03-18	32.750	34.150	32.300	34.100	32.862	5,970,273
2022-03-17	31.700	32.850	31.700	32.750	31.561	1,511,081
2022-03-16	31.550	31.750	31.000	31.300	30.163	411,016
2022-03-15	32.000	32.000	31.100	31.300	30.163	532,313
2022-03-14	32.000	32.200	31.600	31.900	30.741	388,020
2022-03-11	31.500	31.900	31.250	31.550	30.404	527,105
2022-03-10	31.400	32.200	31.400	31.750	30.597	595,082
2022-03-09	30.950	31.150	30.300	31.100	29.971	748,710
2022-03-08	30.000	31.050	30.000	30.050	28.959	1,072,070
2022-03-07	32.200	32.200	30.750	30.950	29.826	1,035,010
2022-03-04	32.800	32.800	32.300	32.350	31.175	571,114
2022-03-03	33.500	33.500	32.900	32.900	31.705	511,200
2022-03-02	32.950	33.300	32.850	33.200	31.994	431,269
2022-03-01	32.700	33.300	32.650	33.300	32.091	1,070,233
2022-02-25	31.500	32.400	31.500	32.100	30.934	937,201
2022-02-24	32.500	32.650	31.100	31.200	30.067	1,945,117
2022-02-23	32.400	33.100	32.400	32.850	31.657	538,001
2022-02-22	33.400	33.400	32.250	32.600	31.416	979,220
2022-02-21	33.700	33.700	33.100	33.450	32.235	627,025
2022-02-18	33.300	33.750	33.250	33.700	32.476	561,791
2022-02-17	33.900	34.100	33.350	33.450	32.235	893,157

← NewerPage 19 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.