Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	29.000	29.400	27.850	27.900	27.900	3,231,402
2026-01-21	29.900	29.950	28.000	28.500	28.500	6,025,501
2026-01-20	30.150	31.050	28.100	30.000	30.000	16,867,777
2026-01-19	27.700	29.050	27.200	29.050	29.050	5,417,576
2026-01-16	27.150	27.200	26.000	26.450	26.450	4,435,148
2026-01-15	27.800	27.800	26.000	27.000	27.000	17,276,380
2026-01-14	25.300	25.300	25.300	25.300	25.300	2,040,803
2026-01-13	21.000	23.000	20.750	23.000	23.000	3,014,987
2026-01-12	20.700	21.100	20.700	20.950	20.950	547,202
2026-01-09	20.600	20.600	20.300	20.550	20.550	246,051
2026-01-08	20.850	20.850	20.350	20.600	20.600	466,627
2026-01-07	20.400	20.850	20.250	20.850	20.850	675,559
2026-01-06	20.050	20.400	20.050	20.250	20.250	407,091
2026-01-05	20.700	20.700	20.050	20.050	20.050	431,070
2026-01-02	20.300	20.450	20.200	20.450	20.450	330,315
2025-12-31	20.400	20.450	20.100	20.250	20.250	314,002
2025-12-30	20.550	20.550	20.000	20.400	20.400	495,440
2025-12-29	20.350	20.550	20.150	20.550	20.550	495,101
2025-12-26	20.550	20.650	20.150	20.350	20.350	427,064
2025-12-24	20.900	20.900	20.650	20.700	20.700	169,637
2025-12-23	21.000	21.000	20.550	20.900	20.900	204,001
2025-12-22	20.750	20.900	20.750	20.850	20.850	170,280
2025-12-19	20.900	20.900	20.700	20.900	20.900	158,002
2025-12-18	20.600	20.900	20.600	20.900	20.900	165,003
2025-12-17	20.700	20.900	20.650	20.800	20.800	210,543
2025-12-16	20.800	20.800	20.200	20.700	20.700	211,053
2025-12-15	20.750	20.900	20.550	20.850	20.850	146,288
2025-12-12	20.700	20.900	20.650	20.750	20.750	121,003
2025-12-11	20.750	20.750	20.450	20.700	20.700	162,635
2025-12-10	20.650	20.750	20.450	20.700	20.700	172,181
2025-12-09	20.500	20.750	20.400	20.600	20.600	172,271
2025-12-08	20.550	20.650	20.350	20.550	20.550	205,052
2025-12-05	20.950	20.950	20.500	20.550	20.550	397,114
2025-12-04	21.200	21.200	20.800	21.100	21.100	169,090
2025-12-03	20.500	21.450	20.500	21.100	21.100	347,486
2025-12-02	20.350	20.650	20.350	20.500	20.500	135,002
2025-12-01	20.800	20.800	20.400	20.400	20.400	163,057
2025-11-28	20.550	20.700	20.350	20.650	20.650	165,000
2025-11-27	20.500	20.500	20.300	20.500	20.500	174,494
2025-11-26	20.100	20.450	20.050	20.450	20.450	187,001
2025-11-25	19.950	20.200	19.900	20.100	20.100	137,025
2025-11-24	19.850	19.950	19.650	19.700	19.700	156,002
2025-11-21	20.050	20.050	19.600	19.650	19.650	184,001
2025-11-20	19.800	20.200	19.750	20.000	20.000	117,093
2025-11-19	19.950	20.100	19.700	19.750	19.750	259,674
2025-11-18	20.200	20.450	19.900	19.900	19.900	425,000
2025-11-17	20.950	21.200	20.350	20.400	20.400	352,034
2025-11-14	21.250	21.250	20.950	20.950	20.950	232,052
2025-11-13	21.100	21.300	21.000	21.300	21.300	299,048
2025-11-12	20.700	21.200	20.700	21.100	21.100	295,141
2025-11-11	20.650	21.150	20.650	20.700	20.700	326,066
2025-11-10	20.750	20.900	20.500	20.800	20.800	341,078
2025-11-07	21.000	21.000	20.750	21.000	21.000	309,002
2025-11-06	21.200	21.250	21.000	21.050	21.050	333,051
2025-11-05	21.400	21.500	21.050	21.100	21.100	486,172
2025-11-04	22.700	22.700	21.650	21.650	21.650	1,714,001
2025-11-03	22.950	23.400	22.550	22.600	22.600	479,252
2025-10-31	22.800	22.800	22.450	22.550	22.550	360,638
2025-10-30	23.200	23.200	22.650	22.900	22.900	406,041
2025-10-29	23.100	23.400	23.000	23.200	23.200	373,100

← NewerPage 4 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.