Swancor Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	103.50	104.50	101.00	101.50	96.078	3,087,090
2023-02-08	106.50	107.00	103.50	105.50	99.864	2,295,109
2023-02-07	106.00	108.00	105.50	106.50	100.81	1,089,334
2023-02-06	106.50	109.00	105.50	105.50	99.864	1,533,146
2023-02-03	109.50	110.00	105.50	106.00	100.34	2,183,242
2023-02-02	111.00	112.00	108.50	110.50	104.60	2,815,326
2023-02-01	109.00	113.50	108.50	110.50	104.60	5,333,851
2023-01-31	109.50	112.00	107.50	109.50	103.65	5,521,377
2023-01-30	104.50	109.50	103.00	107.50	101.76	4,272,759
2023-01-17	100.00	102.00	99.300	101.50	96.078	1,223,592
2023-01-16	99.100	100.50	97.700	100.00	94.658	1,386,020
2023-01-13	103.50	104.00	98.600	98.600	93.333	3,161,668
2023-01-12	104.00	105.00	102.50	103.00	97.498	4,457,008
2023-01-11	102.50	104.50	101.50	102.00	96.551	5,174,220
2023-01-10	96.800	102.00	96.800	101.00	95.605	5,105,170
2023-01-09	94.500	97.600	94.500	96.900	91.724	1,917,323
2023-01-06	99.800	99.900	96.600	97.000	91.818	2,959,028
2023-01-05	104.00	104.50	99.000	99.800	94.469	4,701,049
2023-01-04	100.50	104.00	99.800	103.50	97.971	7,090,612
2023-01-03	97.400	100.50	94.700	99.600	94.280	5,191,718
2022-12-30	94.700	95.700	94.300	95.500	90.399	1,110,440
2022-12-29	97.500	97.500	93.600	93.900	88.884	1,232,114
2022-12-28	96.900	99.100	96.200	96.600	91.440	1,730,039
2022-12-27	96.900	98.300	96.600	96.800	91.629	852,737
2022-12-26	94.600	96.700	94.500	96.100	90.967	675,124
2022-12-23	95.600	96.800	94.200	94.600	89.547	1,107,144
2022-12-22	94.400	97.900	93.500	96.300	91.156	2,888,601
2022-12-21	93.800	94.300	92.600	92.700	87.748	840,001
2022-12-20	94.300	95.700	91.300	91.600	86.707	856,072
2022-12-19	95.900	96.200	94.100	94.200	89.168	689,172
2022-12-16	97.400	97.500	95.700	95.800	90.683	836,054
2022-12-15	97.800	99.300	97.700	97.800	92.576	1,090,000
2022-12-14	96.300	97.600	96.000	97.400	92.197	1,162,115
2022-12-13	97.000	97.900	95.600	95.600	90.493	833,001
2022-12-12	96.000	96.500	95.000	96.000	90.872	1,060,000
2022-12-09	98.100	100.50	94.400	95.700	90.588	3,947,002
2022-12-08	96.600	102.00	96.600	98.000	92.765	2,967,001
2022-12-07	100.50	100.50	96.600	96.800	91.629	2,343,003
2022-12-06	102.00	104.00	99.700	100.00	94.658	2,870,260
2022-12-05	103.50	104.50	100.50	101.00	95.605	3,290,916
2022-12-02	103.00	106.50	102.50	103.50	97.971	7,585,668
2022-12-01	99.900	101.50	99.100	101.00	95.605	3,016,274
2022-11-30	97.900	101.00	97.600	98.200	92.954	3,574,000
2022-11-29	98.600	99.800	97.500	97.600	92.386	2,092,000
2022-11-28	96.300	99.900	95.800	97.700	92.481	3,437,030
2022-11-25	96.100	97.500	95.200	96.300	91.156	1,960,021
2022-11-24	95.100	95.600	93.900	95.600	90.493	821,601
2022-11-23	95.400	96.400	94.100	94.400	89.357	1,170,062
2022-11-22	98.900	99.700	94.400	94.900	89.831	3,362,141
2022-11-21	92.500	100.50	91.900	98.900	93.617	5,293,352
2022-11-18	94.100	95.500	91.500	91.600	86.707	1,674,050
2022-11-17	93.100	94.700	92.000	93.600	88.600	1,339,005
2022-11-16	94.100	94.400	90.000	93.200	88.221	2,517,643
2022-11-15	92.800	94.200	92.100	93.200	88.221	1,645,087
2022-11-14	89.100	93.400	89.100	92.500	87.559	2,297,093
2022-11-11	92.700	93.000	89.100	89.100	84.340	1,914,200
2022-11-10	91.400	93.400	90.300	90.600	85.760	1,006,000
2022-11-09	93.600	93.800	91.300	91.500	86.612	1,032,250
2022-11-08	93.000	94.500	92.800	92.900	87.937	1,145,200
2022-11-07	90.500	93.000	90.500	92.400	87.464	1,028,105

← NewerPage 16 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.