Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	25.000	25.000	24.650	24.900	24.900	106,002
2025-02-05	24.200	24.850	24.200	24.800	24.800	225,828
2025-02-04	24.150	24.200	24.000	24.000	24.000	71,080
2025-02-03	23.950	24.350	23.500	24.350	24.350	255,002
2025-01-22	24.200	24.300	24.000	24.300	24.300	181,049
2025-01-21	24.300	24.300	23.950	24.200	24.200	126,000
2025-01-20	23.600	24.150	23.600	24.150	24.150	151,100
2025-01-17	24.000	24.000	23.800	24.000	24.000	104,628
2025-01-16	23.950	24.100	23.900	23.900	23.900	112,050
2025-01-15	23.750	24.250	23.700	23.800	23.800	118,018
2025-01-14	23.250	23.700	23.250	23.650	23.650	130,003
2025-01-13	24.400	24.400	23.250	23.300	23.300	333,050
2025-01-10	24.800	24.800	24.200	24.250	24.250	271,087
2025-01-09	25.250	25.250	24.500	25.000	25.000	300,001
2025-01-08	25.000	25.250	25.000	25.250	25.250	152,002
2025-01-07	25.600	25.600	25.000	25.250	25.250	249,001
2025-01-06	25.500	25.850	25.350	25.500	25.500	258,001
2025-01-03	25.950	25.950	25.350	25.500	25.500	100,000
2025-01-02	26.050	26.050	25.550	25.550	25.550	262,095
2024-12-31	25.700	26.050	25.650	26.050	26.050	138,008
2024-12-30	26.100	26.100	25.500	26.050	26.050	199,884
2024-12-27	26.150	26.150	25.900	26.150	26.150	119,002
2024-12-26	25.800	26.300	25.800	26.150	26.150	226,500
2024-12-25	25.550	25.800	25.500	25.800	25.800	122,011
2024-12-24	25.450	25.750	25.450	25.500	25.500	192,038
2024-12-23	25.100	25.250	25.000	25.200	25.200	218,003
2024-12-20	25.100	25.250	24.850	24.950	24.950	265,176
2024-12-19	25.000	25.300	24.800	25.300	25.300	357,022
2024-12-18	25.550	25.550	25.150	25.350	25.350	103,001
2024-12-17	25.500	25.550	25.150	25.550	25.550	265,131
2024-12-16	26.250	26.300	25.400	25.500	25.500	406,002
2024-12-13	26.550	26.800	26.250	26.250	26.250	193,484
2024-12-12	26.850	26.850	26.600	26.850	26.850	117,166
2024-12-11	26.850	26.850	26.550	26.800	26.800	181,000
2024-12-10	27.150	27.300	26.850	26.850	26.850	168,076
2024-12-09	27.600	27.600	27.150	27.150	27.150	175,100
2024-12-06	28.000	28.000	27.600	27.650	27.650	136,279
2024-12-05	28.200	28.250	27.550	28.000	28.000	375,105
2024-12-04	27.300	28.300	27.200	28.000	28.000	651,032
2024-12-03	27.250	27.500	27.100	27.200	27.200	134,187
2024-12-02	26.850	27.400	26.850	27.150	27.150	131,001
2024-11-29	26.550	27.000	26.450	27.000	27.000	128,925
2024-11-28	26.650	26.850	26.500	26.800	26.800	201,002
2024-11-27	27.000	27.000	26.600	26.600	26.600	221,001
2024-11-26	27.050	27.150	26.900	27.100	27.100	110,002
2024-11-25	26.550	27.300	26.550	27.150	27.150	263,456
2024-11-22	26.450	27.000	26.450	26.700	26.700	305,155
2024-11-21	26.700	26.850	26.400	26.650	26.650	196,176
2024-11-20	26.850	26.850	26.850	26.850	26.850	197,757
2024-11-19	27.100	27.250	27.000	27.200	27.200	143,001
2024-11-18	27.150	27.150	26.800	27.000	27.000	73,794
2024-11-15	27.100	27.400	27.000	27.050	27.050	294,002
2024-11-14	27.450	27.600	26.500	26.900	26.900	388,198
2024-11-13	27.500	27.650	27.400	27.450	27.450	161,001
2024-11-12	27.900	27.950	27.450	27.500	27.500	261,950
2024-11-11	28.300	28.300	27.950	28.000	28.000	258,002
2024-11-08	28.450	28.500	28.150	28.200	28.200	175,032
2024-11-07	28.300	28.650	28.300	28.450	28.450	115,200
2024-11-06	28.400	28.700	28.300	28.350	28.350	145,201
2024-11-05	28.700	28.700	28.450	28.450	28.450	183,090

← NewerPage 8 of 21 · 1,222 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.