Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	20.200	20.300	19.950	20.300	20.300	189,001
2025-05-06	20.200	20.350	19.850	20.350	20.350	139,890
2025-05-05	21.100	21.100	19.800	19.950	19.950	304,162
2025-05-02	21.000	21.000	20.650	20.950	20.950	220,023
2025-04-30	21.050	21.050	20.500	20.900	20.900	193,005
2025-04-29	20.550	21.150	20.550	21.150	21.150	203,068
2025-04-28	20.400	20.600	20.350	20.550	20.550	202,000
2025-04-25	20.050	20.350	20.050	20.250	20.250	316,869
2025-04-24	20.050	20.050	19.750	19.900	19.900	95,041
2025-04-23	19.850	20.150	19.850	19.900	19.900	173,002
2025-04-22	19.700	19.800	19.200	19.750	19.750	103,290
2025-04-21	20.200	20.200	19.450	19.700	19.700	152,012
2025-04-18	20.000	20.300	20.000	20.200	20.200	110,084
2025-04-17	19.700	20.100	19.650	20.000	20.000	69,027
2025-04-16	20.000	20.250	19.900	19.900	19.900	202,003
2025-04-15	19.550	20.250	19.550	20.250	20.250	240,028
2025-04-14	19.850	20.450	19.250	19.550	19.550	300,004
2025-04-11	17.350	20.250	17.350	19.550	19.550	495,002
2025-04-10	18.600	18.900	18.350	18.900	18.900	342,766
2025-04-09	18.400	18.450	17.150	17.200	17.200	1,090,009
2025-04-08	19.050	19.500	19.050	19.050	19.050	622,006
2025-04-07	21.150	21.150	21.150	21.150	21.150	87,002
2025-04-02	23.350	23.500	22.950	23.500	23.500	200,052
2025-04-01	23.200	23.350	22.950	23.350	23.350	189,038
2025-03-31	24.000	24.000	23.000	23.000	23.000	394,306
2025-03-28	25.050	25.100	24.100	24.350	24.350	367,028
2025-03-27	25.200	25.700	25.050	25.150	25.150	144,870
2025-03-26	25.350	25.400	25.150	25.400	25.400	226,015
2025-03-25	25.500	25.500	25.200	25.450	25.450	223,084
2025-03-24	25.700	25.700	25.400	25.600	25.600	170,612
2025-03-21	25.800	25.900	25.600	25.800	25.800	124,048
2025-03-20	25.700	25.950	25.600	25.800	25.800	121,862
2025-03-19	25.700	25.700	25.300	25.700	25.700	276,099
2025-03-18	25.600	25.700	25.400	25.700	25.700	230,452
2025-03-17	25.700	25.700	25.400	25.600	25.600	148,155
2025-03-14	25.500	25.700	25.300	25.700	25.700	190,007
2025-03-13	25.550	25.600	25.100	25.550	25.550	231,101
2025-03-12	25.600	25.650	25.250	25.350	25.350	164,005
2025-03-11	25.100	25.600	25.050	25.600	25.600	245,068
2025-03-10	26.000	26.100	25.700	25.800	25.800	137,146
2025-03-07	26.500	26.500	26.050	26.050	26.050	273,131
2025-03-06	26.700	26.700	26.150	26.500	26.500	362,004
2025-03-05	26.350	26.550	26.250	26.550	26.550	328,014
2025-03-04	26.150	26.600	26.100	26.600	26.600	243,101
2025-03-03	26.500	26.550	26.000	26.550	26.550	192,002
2025-02-27	26.750	26.750	26.200	26.750	26.750	261,255
2025-02-26	26.550	26.800	26.350	26.800	26.800	202,015
2025-02-25	26.100	26.850	26.100	26.850	26.850	248,054
2025-02-24	26.850	26.850	26.450	26.650	26.650	201,009
2025-02-21	26.200	26.850	26.100	26.850	26.850	321,647
2025-02-20	26.450	26.450	26.000	26.450	26.450	245,019
2025-02-19	26.250	26.400	26.250	26.350	26.350	140,102
2025-02-18	26.250	26.250	25.850	26.200	26.200	167,542
2025-02-17	25.850	26.150	25.600	26.150	26.150	173,164
2025-02-14	25.900	25.900	25.500	25.850	25.850	230,058
2025-02-13	25.300	25.800	25.300	25.750	25.750	241,004
2025-02-12	25.400	25.400	25.050	25.400	25.400	158,020
2025-02-11	25.500	25.500	25.050	25.350	25.350	206,001
2025-02-10	25.000	25.350	24.750	25.350	25.350	294,006
2025-02-07	25.150	25.200	24.900	24.950	24.950	75,482

← NewerPage 7 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.