Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	71.200	76.000	70.600	73.100	73.100	49,947,406
2026-07-24	69.200	74.700	68.000	71.900	71.900	30,329,841
2026-07-23	73.500	76.500	68.700	69.400	69.400	18,512,322
2026-07-22	74.000	76.800	72.000	72.100	72.100	18,272,695
2026-07-21	71.100	74.100	68.500	71.500	71.500	30,059,431
2026-07-20	78.200	78.200	72.700	72.700	72.700	5,899,224
2026-07-17	86.500	87.400	80.700	80.700	80.700	22,340,839
2026-07-16	80.000	89.600	80.000	89.600	89.600	44,126,843
2026-07-15	82.000	82.400	77.400	81.500	81.500	22,994,617
2026-07-14	83.700	84.700	76.300	80.500	80.500	24,131,635
2026-07-13	91.300	93.600	83.700	84.300	84.300	36,362,975
2026-07-10	90.700	90.700	90.700	90.700	90.700	0
2026-07-09	91.500	95.700	90.400	90.700	90.700	49,711,140
2026-07-08	90.000	95.800	88.500	92.300	92.300	66,761,618
2026-07-07	99.400	102.00	87.000	87.100	87.100	84,921,442
2026-07-06	98.100	99.400	93.600	95.800	95.800	79,725,949
2026-07-03	93.900	96.400	88.000	96.400	96.400	117,386,757
2026-07-02	80.500	87.700	79.200	87.700	87.700	69,430,021
2026-07-01	79.500	79.800	78.000	79.800	79.800	16,359,897
2026-06-30	69.300	73.800	68.300	72.600	72.600	40,419,279
2026-06-29	76.800	77.200	69.200	69.200	69.200	63,049,444
2026-06-26	69.200	76.800	69.100	76.800	76.800	59,936,361
2026-06-25	70.000	70.900	66.500	69.900	69.900	27,713,754
2026-06-24	63.000	69.300	63.000	69.300	69.300	27,344,938
2026-06-23	66.000	67.000	63.000	63.000	63.000	14,016,936
2026-06-22	71.300	72.200	66.000	66.900	66.900	27,565,580
2026-06-18	69.800	72.800	69.200	71.200	71.200	23,340,258
2026-06-17	71.100	73.600	68.200	69.500	69.500	38,026,938
2026-06-16	74.000	76.100	69.400	70.400	70.400	69,287,988
2026-06-15	68.100	73.300	66.100	73.300	73.300	85,234,650
2026-06-12	64.000	66.700	61.800	66.700	66.700	55,187,121
2026-06-11	58.500	63.900	57.200	60.700	60.700	81,849,983
2026-06-10	60.600	65.100	57.200	58.100	58.100	99,442,566
2026-06-09	56.300	60.800	55.000	60.800	60.800	60,687,280
2026-06-08	47.550	57.500	47.550	55.300	55.300	35,288,326
2026-06-05	50.200	53.000	47.000	52.800	52.800	17,628,207
2026-06-04	54.000	55.800	50.800	50.800	50.800	18,546,602
2026-06-03	54.300	57.000	53.400	54.500	54.500	35,264,917
2026-06-02	53.000	53.100	50.000	51.900	51.900	12,604,508
2026-06-01	54.700	55.200	52.600	53.200	53.200	13,734,491
2026-05-29	57.500	58.000	53.200	54.300	54.300	25,723,654
2026-05-28	52.600	57.800	52.500	55.200	55.200	42,988,444
2026-05-27	56.500	56.500	51.800	52.600	52.600	21,747,579
2026-05-26	54.700	56.800	50.400	56.000	56.000	44,774,668
2026-05-25	52.400	54.200	52.000	54.200	54.200	41,062,198
2026-05-22	45.400	49.300	45.300	49.300	49.300	34,316,257
2026-05-21	45.000	46.500	44.100	44.850	44.850	38,826,586
2026-05-20	40.000	44.300	40.000	44.300	44.300	23,288,552
2026-05-19	41.500	42.950	40.200	40.300	40.300	18,248,583
2026-05-18	36.900	41.000	36.350	41.000	41.000	15,521,662
2026-05-15	38.350	39.200	37.000	37.300	37.300	5,078,877
2026-05-14	38.350	38.950	36.850	38.300	38.300	7,858,308
2026-05-13	38.900	40.300	37.900	37.900	37.900	7,386,991
2026-05-12	39.800	40.500	37.600	38.900	38.900	9,137,936
2026-05-11	41.800	41.800	38.200	39.600	39.600	10,477,721
2026-05-08	44.400	47.600	41.400	41.800	41.800	30,159,044
2026-05-07	40.750	44.850	40.550	44.850	44.850	20,373,364
2026-05-06	43.000	43.000	40.000	40.800	40.800	2,819,405
2026-05-05	41.500	42.550	41.000	42.550	42.550	2,135,862
2026-05-04	40.750	41.800	39.600	41.500	41.500	2,659,067

← NewerPage 2 of 5 · 243 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.