Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	40.600	40.750	39.400	39.550	39.550	1,660,512
2026-04-29	40.000	41.900	38.900	40.200	40.200	2,788,808
2026-04-28	38.000	40.850	38.000	40.500	40.500	3,196,293
2026-04-27	39.450	39.450	36.200	37.200	37.200	5,486,281
2026-04-24	43.200	43.200	38.900	40.200	40.200	7,019,441
2026-04-23	46.650	46.650	42.750	43.200	43.200	7,437,620
2026-04-22	48.850	48.850	45.750	47.500	47.500	6,684,330
2026-04-21	48.850	51.200	48.500	49.250	49.250	40,472,781
2026-04-20	45.750	46.600	44.900	46.600	46.600	27,453,635
2026-04-17	43.750	43.850	41.100	42.400	42.400	45,663,558
2026-04-16	37.300	40.300	37.250	40.300	40.300	17,566,308
2026-04-15	35.500	37.850	35.000	36.650	36.650	31,317,320
2026-04-14	37.300	38.350	34.400	34.450	34.450	37,537,898
2026-04-13	32.100	34.900	31.800	34.900	34.900	19,120,782
2026-04-10	30.800	33.000	30.650	31.750	31.750	11,350,537
2026-04-09	30.200	30.550	29.700	30.400	30.400	3,471,079
2026-04-08	29.800	30.500	29.500	30.200	30.200	2,890,026
2026-04-07	30.350	30.550	29.000	29.100	29.100	3,271,560
2026-04-02	32.000	32.500	29.750	30.350	30.350	9,146,452
2026-04-01	29.700	31.500	29.300	31.250	31.250	10,655,672
2026-03-31	28.800	30.850	28.350	28.700	28.700	8,369,973
2026-03-30	30.800	31.650	27.850	28.150	28.150	12,982,344
2026-03-27	27.500	30.900	27.450	30.900	30.900	14,154,077
2026-03-26	29.350	29.400	28.100	28.100	28.100	2,675,101
2026-03-25	29.800	30.300	28.700	29.100	29.100	11,368,821
2026-03-24	27.500	29.400	26.200	29.400	29.400	5,055,855
2026-03-23	27.600	27.900	26.700	26.750	26.750	1,228,184
2026-03-20	28.100	29.050	27.650	28.300	28.300	1,807,311
2026-03-19	27.350	28.150	27.350	27.900	27.900	793,508
2026-03-18	28.150	28.450	27.400	27.900	27.900	814,090
2026-03-17	26.950	27.900	26.950	27.650	27.650	878,712
2026-03-16	26.900	27.200	26.600	26.600	26.600	640,013
2026-03-13	26.700	27.400	26.450	26.900	26.900	525,460
2026-03-12	27.400	27.700	26.800	26.900	26.900	683,433
2026-03-11	26.950	27.900	26.700	27.650	27.650	682,196
2026-03-10	26.650	27.000	26.200	26.350	26.350	707,613
2026-03-09	26.500	26.500	25.100	25.850	25.850	1,287,427
2026-03-06	27.650	28.150	27.400	27.500	27.500	664,504
2026-03-05	27.700	28.300	27.350	27.650	27.650	1,168,101
2026-03-04	27.850	28.500	26.500	26.800	26.800	1,865,235
2026-03-03	30.100	30.400	28.200	28.500	28.500	2,541,743
2026-03-02	28.100	30.600	28.100	30.200	30.200	2,894,173
2026-02-26	30.300	30.400	29.800	30.050	30.050	3,649,143
2026-02-25	31.250	31.350	30.100	30.800	30.800	14,260,336
2026-02-24	27.950	30.450	27.950	30.300	30.300	6,698,661
2026-02-23	26.600	28.500	26.500	28.300	28.300	1,647,014
2026-02-11	26.700	26.700	26.100	26.400	26.400	594,391
2026-02-10	26.850	27.050	26.000	26.300	26.300	941,283
2026-02-09	26.800	26.950	26.350	26.550	26.550	1,043,138
2026-02-06	27.050	27.050	25.850	26.300	26.300	1,454,670
2026-02-05	28.150	28.450	27.250	27.300	27.300	1,780,278
2026-02-04	27.550	29.000	27.100	28.350	28.350	3,136,700
2026-02-03	27.400	28.050	27.150	27.500	27.500	1,503,501
2026-02-02	27.050	27.500	26.550	26.800	26.800	2,302,587
2026-01-30	30.000	30.150	28.000	28.000	28.000	6,803,619
2026-01-29	30.350	30.450	29.400	30.450	30.450	7,807,244
2026-01-28	29.800	30.300	29.100	30.200	30.200	8,039,431
2026-01-27	30.200	30.450	29.200	29.600	29.600	4,593,257
2026-01-26	30.650	30.650	29.000	30.050	30.050	8,340,543
2026-01-23	27.950	30.650	27.700	30.650	30.650	15,085,683

← NewerPage 3 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.