Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	21.600	21.700	21.400	21.700	21.700	127,359
2025-07-30	21.400	21.750	21.300	21.750	21.750	159,000
2025-07-29	21.500	21.550	21.250	21.400	21.400	156,476
2025-07-28	21.700	21.700	21.350	21.500	21.500	184,154
2025-07-25	21.600	21.650	21.450	21.600	21.600	131,088
2025-07-24	21.700	21.750	21.400	21.750	21.750	223,052
2025-07-23	21.500	21.700	21.400	21.700	21.700	235,012
2025-07-22	21.900	21.900	21.100	21.500	21.500	379,112
2025-07-21	21.900	21.950	21.600	21.900	21.900	207,052
2025-07-18	21.700	22.000	21.500	21.800	21.800	402,015
2025-07-17	21.050	21.650	21.050	21.650	21.650	296,003
2025-07-16	20.950	21.200	20.750	21.200	21.200	240,021
2025-07-15	20.850	21.100	20.800	21.050	21.050	171,000
2025-07-14	20.900	20.950	20.600	20.950	20.950	104,002
2025-07-11	20.800	20.900	20.650	20.900	20.900	138,013
2025-07-10	20.500	20.900	20.350	20.900	20.900	190,240
2025-07-09	20.050	20.500	20.050	20.500	20.500	203,001
2025-07-08	20.200	20.200	19.850	20.000	20.000	185,001
2025-07-07	20.150	20.250	19.950	20.250	20.250	103,003
2025-07-04	20.500	20.500	20.250	20.450	20.450	99,002
2025-07-03	20.400	20.700	20.400	20.700	20.700	197,191
2025-07-02	20.300	20.450	20.200	20.400	20.400	86,000
2025-07-01	20.250	20.550	20.050	20.350	20.350	121,003
2025-06-30	20.600	20.600	20.250	20.250	20.250	128,303
2025-06-27	20.550	20.750	20.450	20.700	20.700	220,512
2025-06-26	20.550	20.550	20.400	20.550	20.550	228,009
2025-06-25	20.350	20.350	20.000	20.350	20.350	171,080
2025-06-24	19.700	20.200	19.700	20.200	20.200	285,009
2025-06-23	19.900	19.900	19.450	19.700	19.700	90,151
2025-06-20	20.150	20.150	19.600	19.950	19.950	283,032
2025-06-19	20.750	20.750	20.300	20.300	20.300	168,013
2025-06-18	20.900	21.000	20.800	20.900	20.900	89,986
2025-06-17	21.050	21.150	20.750	20.900	20.900	166,000
2025-06-16	21.000	21.200	20.800	21.200	21.200	82,006
2025-06-13	21.600	21.600	21.000	21.000	21.000	243,030
2025-06-12	21.850	21.950	21.700	21.800	21.800	231,203
2025-06-11	21.850	22.000	21.700	22.000	22.000	249,026
2025-06-10	21.750	22.050	21.750	21.850	21.850	219,205
2025-06-09	22.150	22.150	21.750	21.950	21.950	119,000
2025-06-06	22.050	22.050	21.800	22.000	22.000	121,000
2025-06-05	22.100	22.150	21.850	22.050	22.050	140,006
2025-06-04	22.000	22.100	21.950	22.100	22.100	144,103
2025-06-03	22.200	22.250	21.850	21.950	21.950	143,003
2025-06-02	22.300	22.300	21.850	22.250	22.250	242,006
2025-05-29	22.450	22.600	22.300	22.550	22.550	215,279
2025-05-28	22.300	22.400	22.050	22.400	22.400	238,151
2025-05-27	22.200	22.350	22.000	22.250	22.250	222,115
2025-05-26	22.050	22.300	22.000	22.300	22.300	189,001
2025-05-23	22.000	22.250	22.000	22.250	22.250	260,000
2025-05-22	22.200	22.200	21.900	22.150	22.150	192,011
2025-05-21	22.200	22.250	22.000	22.200	22.200	198,113
2025-05-20	22.350	22.350	21.900	22.050	22.050	194,197
2025-05-19	22.250	22.250	21.950	22.200	22.200	134,061
2025-05-16	22.250	22.600	22.000	22.450	22.450	356,454
2025-05-15	22.550	22.550	22.150	22.300	22.300	233,082
2025-05-14	22.400	22.450	22.100	22.450	22.450	376,221
2025-05-13	22.400	22.550	21.900	22.300	22.300	582,077
2025-05-12	21.950	22.250	21.700	22.250	22.250	515,145
2025-05-09	20.550	22.300	20.550	22.050	22.050	2,390,850
2025-05-08	20.300	20.450	20.200	20.450	20.450	186,001

← NewerPage 6 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.