Swancor Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	93.600	95.300	93.400	95.300	90.209	442,200
2023-05-11	95.500	96.100	93.100	93.600	88.600	865,270
2023-05-10	97.400	98.000	94.700	95.500	90.399	1,608,501
2023-05-09	100.50	100.50	97.300	97.400	92.197	2,667,719
2023-05-08	103.50	103.50	102.00	102.50	97.025	537,001
2023-05-05	104.00	104.00	102.50	103.00	97.498	487,063
2023-05-04	103.00	104.50	102.50	103.50	97.971	555,041
2023-05-03	104.00	105.00	102.50	103.00	97.498	509,068
2023-05-02	101.00	104.00	101.00	104.00	98.445	578,188
2023-04-28	101.00	102.00	100.50	101.00	95.605	407,160
2023-04-27	100.50	101.00	98.500	100.00	94.658	646,164
2023-04-26	99.600	101.00	99.100	100.50	95.132	717,000
2023-04-25	102.50	103.50	99.500	100.00	94.658	1,504,003
2023-04-24	103.50	103.50	101.50	102.00	96.551	901,800
2023-04-21	108.00	108.00	102.50	103.00	97.498	2,412,287
2023-04-20	109.00	111.00	107.00	107.50	101.76	2,434,393
2023-04-19	108.00	110.50	108.00	108.00	102.23	2,602,418
2023-04-18	109.00	111.00	107.00	107.00	101.28	2,296,381
2023-04-17	108.50	110.00	107.50	108.00	102.23	1,979,235
2023-04-14	105.50	109.50	105.50	107.00	101.28	3,198,410
2023-04-13	106.00	108.00	104.50	104.50	98.918	2,178,500
2023-04-12	103.50	106.00	103.50	105.50	99.864	1,934,566
2023-04-11	102.00	104.00	101.50	103.50	97.971	860,146
2023-04-10	103.00	103.00	100.00	101.50	96.078	1,533,001
2023-04-07	103.50	105.00	102.00	102.50	97.025	960,088
2023-04-06	102.50	104.00	101.50	103.00	97.498	674,370
2023-03-31	103.50	103.50	102.50	102.50	97.025	340,007
2023-03-30	104.00	104.00	103.00	103.00	97.498	377,300
2023-03-29	102.00	104.00	102.00	103.00	97.498	423,157
2023-03-28	103.50	103.50	101.50	101.50	96.078	473,102
2023-03-27	104.00	104.50	103.00	103.50	97.971	435,066
2023-03-24	105.00	106.00	103.50	103.50	97.971	1,160,500
2023-03-23	104.00	104.50	103.00	104.00	98.445	555,179
2023-03-22	104.00	104.50	102.50	104.50	98.918	756,229
2023-03-21	104.50	105.00	102.50	102.50	97.025	1,254,671
2023-03-20	102.50	105.00	101.00	103.50	97.971	1,437,107
2023-03-17	99.500	102.50	99.500	101.50	96.078	1,150,401
2023-03-16	101.00	101.50	97.300	98.200	92.954	1,740,508
2023-03-15	101.50	102.50	100.50	100.50	95.132	867,004
2023-03-14	100.50	102.00	100.00	100.50	95.132	728,039
2023-03-13	101.00	102.50	98.600	101.50	96.078	2,226,361
2023-03-10	102.00	102.00	99.700	100.00	94.658	1,975,060
2023-03-09	107.00	107.50	102.50	102.50	97.025	2,750,595
2023-03-08	107.00	108.00	106.00	106.50	100.81	1,365,470
2023-03-07	107.50	108.50	106.50	107.50	101.76	1,362,060
2023-03-06	107.00	108.00	106.00	107.50	101.76	1,125,132
2023-03-03	108.00	108.50	105.50	106.00	100.34	1,605,045
2023-03-02	107.00	108.50	106.00	108.00	102.23	1,413,040
2023-03-01	110.00	113.50	107.00	107.00	101.28	2,888,361
2023-02-24	113.50	113.50	109.50	109.50	103.65	2,242,500
2023-02-23	109.00	116.00	108.50	112.50	106.49	6,543,513
2023-02-22	106.00	110.00	104.00	110.00	104.12	2,825,099
2023-02-21	107.50	107.50	105.50	107.00	101.28	873,077
2023-02-20	106.00	108.00	105.50	106.50	100.81	1,059,108
2023-02-17	105.50	108.00	105.00	106.00	100.34	1,646,157
2023-02-16	108.00	109.50	104.50	105.50	99.864	2,693,404
2023-02-15	104.50	107.00	104.00	106.50	100.81	2,467,698
2023-02-14	103.50	104.00	102.00	103.50	97.971	982,473
2023-02-13	102.00	103.50	102.00	103.00	97.498	1,197,164
2023-02-10	101.00	102.50	99.800	101.50	96.078	2,519,111

← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	5.0000 TWD
2022-07-08	1.4293 TWD
2021-08-10	3.5000 TWD
2020-07-28	4.0019 TWD
2019-07-09	5.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.