Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	23.950	23.950	23.200	23.250	23.250	347,411
2025-10-27	23.600	23.800	23.350	23.750	23.750	487,168
2025-10-23	23.600	23.800	23.250	23.450	23.450	353,114
2025-10-22	23.350	23.750	23.300	23.600	23.600	526,384
2025-10-21	24.000	24.050	23.200	23.300	23.300	1,347,119
2025-10-20	22.350	23.450	22.250	23.450	23.450	1,486,864
2025-10-17	21.600	22.500	21.600	22.250	22.250	606,061
2025-10-16	21.450	21.800	21.450	21.600	21.600	283,462
2025-10-15	21.350	21.850	21.100	21.850	21.850	175,702
2025-10-14	22.000	22.000	21.250	21.300	21.300	296,001
2025-10-13	22.000	22.000	21.250	21.650	21.650	306,001
2025-10-09	22.200	22.450	22.100	22.350	22.350	316,271
2025-10-08	22.250	22.300	22.000	22.000	22.000	155,003
2025-10-07	22.300	22.450	21.900	22.300	22.300	348,099
2025-10-03	22.100	22.100	21.750	22.050	22.050	214,001
2025-10-02	22.000	22.150	21.750	22.000	22.000	320,600
2025-10-01	22.300	22.400	21.850	22.000	22.000	288,270
2025-09-30	22.350	22.400	22.050	22.050	22.050	221,187
2025-09-29	22.200	22.200	22.200	22.200	22.200	0
2025-09-26	22.950	22.950	22.100	22.200	22.200	419,078
2025-09-25	23.000	23.750	22.700	22.700	22.700	757,027
2025-09-24	23.150	23.150	22.550	22.850	22.850	353,020
2025-09-23	23.050	23.150	22.600	22.750	22.750	637,618
2025-09-22	22.950	24.150	22.800	23.000	23.000	2,709,191
2025-09-19	22.100	22.800	22.000	22.550	22.550	1,081,107
2025-09-18	21.800	22.250	21.700	22.100	22.100	1,033,175
2025-09-17	21.250	22.100	21.250	21.550	21.550	344,152
2025-09-16	20.900	21.300	20.800	21.250	21.250	220,065
2025-09-15	20.850	21.000	20.650	20.850	20.850	215,002
2025-09-12	21.000	21.200	20.750	20.850	20.850	329,093
2025-09-11	21.500	21.500	20.900	20.900	20.900	667,606
2025-09-10	21.900	21.900	21.500	21.500	21.500	318,159
2025-09-09	21.950	22.000	21.250	21.950	21.950	1,177,001
2025-09-08	22.250	22.650	22.000	22.150	22.150	399,302
2025-09-05	22.100	22.200	21.950	22.150	22.150	230,288
2025-09-04	21.850	22.000	21.800	22.000	22.000	248,283
2025-09-03	21.550	22.150	21.550	21.850	21.850	263,000
2025-09-02	21.850	21.850	21.300	21.600	21.600	176,003
2025-09-01	21.950	22.150	21.500	21.500	21.500	326,120
2025-08-29	22.000	22.050	21.550	21.900	21.900	381,013
2025-08-28	21.800	22.000	21.800	21.950	21.950	237,503
2025-08-27	21.850	22.050	21.850	22.000	22.000	247,174
2025-08-26	21.500	21.950	21.500	21.850	21.850	372,146
2025-08-25	21.900	21.900	21.500	21.500	21.500	315,012
2025-08-22	22.550	22.700	22.200	22.200	21.500	613,316
2025-08-21	22.500	22.750	22.400	22.450	21.742	349,011
2025-08-20	22.600	22.600	21.950	22.100	21.403	334,155
2025-08-19	23.200	23.250	22.400	22.800	22.081	488,004
2025-08-18	21.900	23.100	21.900	22.800	22.081	527,622
2025-08-15	22.000	22.100	21.850	22.100	22.100	227,163
2025-08-14	21.800	22.150	21.750	21.950	21.950	469,170
2025-08-13	21.650	21.850	21.550	21.750	21.750	159,570
2025-08-12	21.650	21.850	21.500	21.650	21.650	123,109
2025-08-11	21.600	21.650	21.400	21.600	21.600	307,253
2025-08-08	21.650	21.850	21.400	21.800	21.800	292,137
2025-08-07	22.150	22.150	21.500	21.850	21.850	408,143
2025-08-06	22.200	22.400	21.950	21.950	21.950	335,001
2025-08-05	21.850	22.150	21.700	22.150	22.150	566,040
2025-08-04	21.700	22.150	21.600	22.050	22.050	347,033
2025-08-01	21.500	21.850	21.500	21.850	21.850	102,758

← NewerPage 5 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.