Siward Crystal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	28.650	28.900	28.600	28.900	28.900	74,002
2024-11-01	28.450	28.900	28.450	28.800	28.800	119,013
2024-10-30	28.800	28.950	28.500	28.700	28.700	157,010
2024-10-29	28.950	29.100	28.700	28.850	28.850	172,001
2024-10-28	29.550	29.550	29.100	29.150	29.150	157,053
2024-10-25	29.700	29.700	29.300	29.550	29.550	123,026
2024-10-24	29.150	29.800	29.150	29.700	29.700	708,110
2024-10-23	28.750	29.600	28.700	29.150	29.150	319,132
2024-10-22	28.400	28.800	28.400	28.600	28.600	125,200
2024-10-21	28.700	28.800	28.350	28.700	28.700	166,151
2024-10-18	29.000	29.000	28.550	28.600	28.600	135,176
2024-10-17	28.800	29.050	28.750	28.850	28.850	141,075
2024-10-16	28.600	29.150	28.600	28.900	28.900	152,001
2024-10-15	28.800	29.150	28.800	28.900	28.900	141,035
2024-10-14	28.500	28.900	28.500	28.800	28.800	135,176
2024-10-11	29.100	29.100	28.650	28.750	28.750	159,688
2024-10-09	29.550	29.650	28.850	29.000	29.000	310,984
2024-10-08	29.600	29.800	29.500	29.650	29.650	114,306
2024-10-07	29.800	29.950	29.700	29.900	29.900	173,289
2024-10-04	29.850	29.850	29.450	29.850	29.850	133,001
2024-10-01	29.650	29.800	29.500	29.800	29.800	116,100
2024-09-30	29.800	29.850	29.500	29.700	29.700	215,084
2024-09-27	29.550	29.800	29.550	29.750	29.750	170,051
2024-09-26	29.750	29.750	29.450	29.550	29.550	198,025
2024-09-25	29.600	29.750	29.500	29.600	29.600	291,329
2024-09-24	29.600	29.700	29.350	29.400	29.400	164,069
2024-09-23	29.850	29.850	29.500	29.600	29.600	113,022
2024-09-20	29.450	29.750	29.350	29.700	29.700	220,002
2024-09-19	29.500	29.700	29.200	29.350	29.350	106,002
2024-09-18	29.650	30.100	29.200	29.250	29.250	555,278
2024-09-16	29.100	29.450	29.000	29.350	29.350	146,773
2024-09-13	29.200	29.250	28.900	29.250	29.250	172,766
2024-09-12	27.950	29.250	27.850	29.250	29.250	789,000
2024-09-11	28.100	28.150	27.750	27.750	27.750	157,533
2024-09-10	28.500	28.500	27.750	28.000	28.000	191,002
2024-09-09	27.200	28.200	27.200	28.200	28.200	287,020
2024-09-06	27.800	27.950	27.400	27.650	27.650	241,001
2024-09-05	28.250	28.550	27.500	27.800	27.800	209,002
2024-09-04	28.500	28.500	27.550	27.650	27.650	376,184
2024-09-03	29.200	29.400	28.850	28.950	28.950	201,001
2024-09-02	29.400	29.500	29.100	29.200	29.200	157,144
2024-08-30	29.000	29.550	29.000	29.250	29.250	352,302
2024-08-29	28.800	29.000	28.750	29.000	29.000	255,051
2024-08-28	28.950	29.100	28.800	28.950	28.950	266,138
2024-08-27	29.050	29.100	28.900	29.050	29.050	192,432
2024-08-26	29.100	29.400	29.000	29.100	29.100	378,545
2024-08-23	30.350	30.600	30.250	30.500	30.500	627,359
2024-08-22	30.200	30.500	30.200	30.400	30.400	403,117
2024-08-21	30.150	30.250	29.800	30.200	30.200	251,003
2024-08-20	30.000	30.400	30.000	30.150	30.150	237,552
2024-08-19	29.950	30.100	29.850	29.950	29.950	170,489
2024-08-16	29.350	29.900	29.350	29.800	29.800	362,131
2024-08-15	29.200	29.450	29.100	29.350	29.350	209,394
2024-08-14	29.100	29.400	29.100	29.200	29.200	250,002
2024-08-13	29.150	29.150	28.700	29.050	29.050	185,312
2024-08-12	29.000	29.300	28.900	29.100	29.100	216,000
2024-08-09	28.700	29.100	28.700	28.900	28.900	319,900
2024-08-08	28.300	28.700	28.200	28.500	28.500	158,000
2024-08-07	27.600	28.900	27.600	28.900	28.900	342,000
2024-08-06	29.000	29.000	25.900	27.400	27.400	709,774

← NewerPage 9 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.