Swancor Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	89.500	90.500	88.200	90.000	85.192	1,191,040
2022-11-03	94.700	96.200	90.500	90.500	85.666	4,172,215
2022-11-02	92.000	93.100	91.700	91.800	86.896	327,015
2022-11-01	89.200	92.600	89.200	91.900	86.991	1,049,201
2022-10-31	92.000	92.800	89.200	89.200	84.435	858,001
2022-10-28	92.000	93.500	90.700	90.900	86.044	694,050
2022-10-27	91.100	92.400	90.600	91.900	86.991	505,200
2022-10-26	91.400	92.000	89.600	90.200	85.382	737,683
2022-10-25	91.100	91.700	90.400	91.200	86.328	810,001
2022-10-24	91.600	93.200	90.200	90.300	85.476	1,491,100
2022-10-21	90.700	91.900	89.900	90.100	85.287	1,036,251
2022-10-20	89.100	91.100	86.800	90.600	85.760	1,470,625
2022-10-19	87.500	91.600	87.100	89.700	84.908	2,210,500
2022-10-18	87.200	88.500	85.200	87.200	82.542	828,001
2022-10-17	89.700	89.700	83.200	86.000	81.406	1,265,020
2022-10-14	90.500	90.800	88.800	88.800	84.057	963,190
2022-10-13	92.200	92.900	86.700	86.900	82.258	1,597,068
2022-10-12	92.800	94.000	91.000	93.000	88.032	1,074,150
2022-10-11	96.900	96.900	92.600	92.600	87.654	2,068,001
2022-10-07	98.000	101.00	97.500	98.700	93.428	2,359,062
2022-10-06	100.00	100.50	96.400	98.200	92.954	2,694,000
2022-10-05	98.700	101.00	97.200	100.00	94.658	3,770,260
2022-10-04	94.900	98.500	93.100	98.200	92.954	1,882,531
2022-10-03	91.600	95.400	91.600	92.900	87.937	1,128,095
2022-09-30	92.600	94.500	91.000	94.000	88.979	2,865,006
2022-09-29	97.600	99.800	94.300	94.600	89.547	3,736,284
2022-09-28	101.50	104.00	96.400	96.400	91.251	5,867,300
2022-09-27	102.00	103.50	94.300	103.00	97.498	11,234,195
2022-09-26	100.50	104.00	100.50	100.50	95.132	11,169,054
2022-09-23	102.00	105.00	98.700	99.100	93.806	14,508,527
2022-09-22	90.800	100.50	90.500	100.50	95.132	11,118,704
2022-09-21	88.400	92.800	88.300	91.800	86.896	5,835,622
2022-09-20	87.900	88.100	86.900	87.800	83.110	899,124
2022-09-19	89.000	89.500	86.900	87.000	82.353	1,813,103
2022-09-16	90.700	91.000	88.200	88.200	83.489	2,212,040
2022-09-15	90.000	90.800	89.100	89.100	84.340	839,025
2022-09-14	90.000	90.600	89.300	89.900	85.098	964,037
2022-09-13	93.000	93.000	91.800	92.300	87.370	626,005
2022-09-12	92.200	92.800	90.600	92.400	87.464	933,102
2022-09-08	91.000	91.800	88.900	90.700	85.855	1,276,001
2022-09-07	91.300	91.300	88.700	89.900	85.098	1,841,015
2022-09-06	93.100	93.500	90.600	91.300	86.423	2,170,166
2022-09-05	95.100	95.500	90.700	92.800	87.843	5,310,550
2022-09-02	100.00	101.00	92.000	95.100	90.020	5,583,260
2022-09-01	102.00	103.00	99.700	99.800	94.469	1,709,410
2022-08-31	102.50	103.00	101.00	102.00	96.551	1,022,020
2022-08-30	101.50	103.00	101.00	102.00	96.551	1,107,150
2022-08-29	101.50	102.50	99.600	101.00	95.605	2,725,001
2022-08-26	106.50	107.00	104.00	104.50	98.918	1,909,028
2022-08-25	108.50	109.50	105.00	105.50	99.864	3,210,042
2022-08-24	104.00	112.00	104.00	108.00	102.23	6,436,350
2022-08-23	106.50	109.50	103.00	103.00	97.498	4,792,270
2022-08-22	103.00	106.00	102.50	105.50	99.864	740,000
2022-08-19	104.00	106.00	103.00	103.50	97.971	1,534,741
2022-08-18	101.50	104.00	101.00	104.00	98.445	1,758,311
2022-08-17	107.00	107.50	102.00	103.00	97.498	2,103,124
2022-08-16	107.00	108.50	105.00	106.50	100.81	1,436,015
2022-08-15	105.50	108.00	105.50	106.50	100.81	1,341,350
2022-08-12	103.50	104.50	103.00	104.00	98.445	610,025
2022-08-11	103.50	104.50	102.50	103.50	97.971	807,123

← NewerPage 17 of 21 · 1,215 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.