Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	33.850	34.100	33.600	33.700	32.476	649,131
2022-02-15	33.100	33.900	33.100	33.300	32.091	767,000
2022-02-14	33.650	33.700	32.800	33.100	31.898	1,278,202
2022-02-11	33.800	34.500	33.800	34.300	33.054	658,760
2022-02-10	34.700	34.800	34.050	34.200	32.958	767,143
2022-02-09	34.050	34.550	33.850	34.500	33.247	918,021
2022-02-08	33.100	33.900	33.100	33.850	32.621	746,122
2022-02-07	32.400	33.100	32.000	33.050	31.850	876,109
2022-01-26	32.500	32.950	31.900	32.300	31.127	1,146,101
2022-01-25	33.450	33.800	32.400	32.400	31.223	1,310,283
2022-01-24	33.250	33.750	32.500	33.750	32.524	1,248,147
2022-01-21	34.400	34.450	33.650	33.750	32.524	1,621,208
2022-01-20	35.050	35.250	34.350	34.600	33.343	1,012,252
2022-01-19	34.850	35.150	34.700	35.000	33.729	780,376
2022-01-18	35.900	36.100	35.350	35.450	34.163	936,964
2022-01-17	34.850	35.950	34.750	35.850	34.548	1,320,063
2022-01-14	35.450	35.500	34.100	34.850	33.584	1,996,800
2022-01-13	35.700	36.050	35.350	35.450	34.163	1,072,358
2022-01-12	36.050	36.500	35.650	35.750	34.452	1,284,743
2022-01-11	37.100	37.300	35.700	35.950	34.644	2,364,705
2022-01-10	37.250	37.550	36.700	37.000	35.656	1,811,928
2022-01-07	38.800	38.950	37.400	37.500	36.138	2,845,723
2022-01-06	39.000	39.000	38.400	38.700	37.294	2,401,648
2022-01-05	39.200	39.400	38.800	39.300	37.873	3,086,805
2022-01-04	39.350	39.500	38.800	39.400	37.969	2,373,279
2022-01-03	39.350	39.600	38.950	39.100	37.680	1,316,375
2021-12-30	39.400	39.400	38.900	39.100	37.680	1,931,014
2021-12-29	39.450	40.250	39.300	39.400	37.969	3,564,027
2021-12-28	39.600	39.950	39.000	39.000	37.584	1,599,384
2021-12-27	39.550	39.750	39.300	39.450	38.017	1,427,745
2021-12-24	40.200	40.300	39.200	39.300	37.873	2,147,836
2021-12-23	40.250	40.800	39.700	39.700	38.258	2,993,690
2021-12-22	41.800	42.000	40.050	40.100	38.644	11,007,470
2021-12-21	39.100	40.650	39.100	39.850	38.403	5,693,032
2021-12-20	39.150	39.450	38.750	38.800	37.391	1,465,917
2021-12-17	40.000	40.150	39.150	39.250	37.825	2,595,088
2021-12-16	40.550	41.100	40.250	40.350	38.885	9,391,468
2021-12-15	39.000	40.450	38.650	40.100	38.644	5,678,605
2021-12-14	39.500	39.700	38.500	38.550	37.150	2,743,332
2021-12-13	40.000	40.050	38.950	39.300	37.873	3,575,153
2021-12-10	39.900	40.300	39.300	39.400	37.969	3,094,500
2021-12-09	40.250	40.900	39.600	39.850	38.403	10,078,061
2021-12-08	39.050	41.100	38.850	40.950	39.463	9,868,868
2021-12-07	39.500	39.600	38.350	38.500	37.102	4,914,251
2021-12-06	40.300	41.050	39.050	39.250	37.825	6,229,547
2021-12-03	40.150	40.850	40.100	40.300	38.836	4,976,574
2021-12-02	42.800	43.600	40.250	40.250	38.788	21,097,308
2021-12-01	40.050	41.450	39.700	41.300	39.800	3,809,202
2021-11-30	40.650	41.900	40.600	40.700	39.222	5,174,857
2021-11-29	39.300	41.050	38.200	40.050	38.595	6,902,494
2021-11-26	41.250	41.500	39.250	39.900	38.451	6,172,433
2021-11-25	41.200	42.000	40.600	41.250	39.752	3,659,305
2021-11-24	41.300	42.000	40.300	41.400	39.896	6,542,000
2021-11-23	43.600	43.700	40.550	41.100	39.607	11,665,019
2021-11-22	43.550	46.100	43.150	43.900	42.306	21,916,084
2021-11-19	43.800	45.300	42.500	43.000	41.438	17,981,579
2021-11-18	42.300	43.500	41.550	42.600	41.053	14,539,692
2021-11-17	40.900	43.800	40.400	42.300	40.764	29,267,420
2021-11-16	39.700	41.700	37.850	41.600	40.089	43,130,839
2021-11-15	36.000	38.750	35.850	38.750	37.343	20,544,716

← NewerPage 20 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.