Swancor Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 102.00 | 103.50 | 101.00 | 102.00 | 96.551 | 1,020,000 |
| 2022-08-09 | 102.00 | 104.50 | 101.50 | 102.00 | 96.551 | 2,227,053 |
| 2022-08-08 | 104.50 | 107.00 | 102.00 | 104.50 | 98.918 | 1,415,262 |
| 2022-08-05 | 104.00 | 105.00 | 103.00 | 104.00 | 98.445 | 814,610 |
| 2022-08-04 | 103.50 | 103.50 | 99.100 | 102.50 | 97.025 | 2,395,010 |
| 2022-08-03 | 105.00 | 105.00 | 102.00 | 102.50 | 97.025 | 1,927,500 |
| 2022-08-02 | 108.50 | 108.50 | 103.00 | 104.50 | 98.918 | 1,928,881 |
| 2022-08-01 | 111.50 | 111.50 | 108.50 | 108.50 | 102.70 | 1,444,077 |
| 2022-07-29 | 110.50 | 112.00 | 108.50 | 110.00 | 104.12 | 2,035,011 |
| 2022-07-28 | 111.00 | 111.50 | 107.50 | 108.00 | 102.23 | 1,916,145 |
| 2022-07-27 | 108.50 | 109.50 | 107.00 | 109.00 | 103.18 | 1,438,145 |
| 2022-07-26 | 109.50 | 111.50 | 107.00 | 108.50 | 102.70 | 3,263,131 |
| 2022-07-25 | 107.00 | 112.00 | 107.00 | 110.00 | 104.12 | 6,234,510 |
| 2022-07-22 | 105.00 | 110.00 | 105.00 | 106.00 | 100.34 | 4,501,153 |
| 2022-07-21 | 104.50 | 106.00 | 102.00 | 106.00 | 100.34 | 3,364,720 |
| 2022-07-20 | 107.00 | 107.50 | 103.00 | 103.00 | 97.498 | 4,227,365 |
| 2022-07-19 | 105.50 | 107.50 | 103.50 | 105.50 | 99.864 | 4,078,500 |
| 2022-07-18 | 112.50 | 112.50 | 102.00 | 105.00 | 99.391 | 11,229,494 |
| 2022-07-15 | 116.50 | 116.50 | 112.00 | 113.00 | 106.96 | 3,548,020 |
| 2022-07-14 | 114.00 | 116.00 | 110.50 | 116.00 | 109.80 | 2,862,037 |
| 2022-07-13 | 117.00 | 118.50 | 114.00 | 114.00 | 107.91 | 2,723,019 |
| 2022-07-12 | 116.00 | 116.00 | 112.00 | 114.00 | 107.91 | 1,997,545 |
| 2022-07-11 | 118.00 | 119.00 | 114.00 | 116.00 | 109.80 | 2,002,220 |
| 2022-07-08 | 117.00 | 120.50 | 115.50 | 117.00 | 110.75 | 3,669,151 |
| 2022-07-07 | 121.50 | 121.50 | 117.00 | 117.50 | 109.87 | 3,055,484 |
| 2022-07-06 | 127.00 | 129.00 | 118.00 | 118.00 | 110.34 | 5,204,598 |
| 2022-07-05 | 120.00 | 127.00 | 120.00 | 125.00 | 116.88 | 7,197,556 |
| 2022-07-04 | 117.00 | 118.50 | 112.50 | 116.00 | 108.47 | 3,980,276 |
| 2022-07-01 | 122.00 | 122.50 | 114.50 | 115.00 | 107.53 | 6,574,120 |
| 2022-06-30 | 124.50 | 125.00 | 120.00 | 121.00 | 113.14 | 5,928,657 |
| 2022-06-29 | 127.50 | 130.50 | 123.50 | 123.50 | 115.48 | 8,601,668 |
| 2022-06-28 | 130.00 | 135.50 | 125.00 | 126.50 | 118.29 | 15,321,561 |
| 2022-06-27 | 124.00 | 132.00 | 122.50 | 131.00 | 122.49 | 16,133,394 |
| 2022-06-24 | 114.00 | 123.50 | 113.50 | 122.50 | 114.55 | 8,599,901 |
| 2022-06-23 | 114.00 | 115.50 | 108.50 | 113.00 | 105.66 | 4,921,910 |
| 2022-06-22 | 117.50 | 124.00 | 113.00 | 113.00 | 105.66 | 10,104,106 |
| 2022-06-21 | 117.50 | 117.50 | 113.50 | 117.00 | 109.40 | 2,951,500 |
| 2022-06-20 | 122.50 | 123.00 | 111.50 | 114.00 | 106.60 | 6,579,422 |
| 2022-06-17 | 120.50 | 121.50 | 116.50 | 121.00 | 113.14 | 4,446,940 |
| 2022-06-16 | 134.50 | 135.50 | 119.50 | 121.50 | 113.61 | 14,703,283 |
| 2022-06-15 | 126.00 | 135.50 | 126.00 | 130.00 | 121.56 | 16,107,909 |
| 2022-06-14 | 131.00 | 131.50 | 123.00 | 123.50 | 115.48 | 6,595,001 |
| 2022-06-13 | 133.00 | 135.00 | 130.00 | 130.00 | 121.56 | 7,239,627 |
| 2022-06-10 | 129.00 | 136.00 | 128.00 | 134.00 | 125.30 | 17,398,953 |
| 2022-06-09 | 125.50 | 132.00 | 125.00 | 129.00 | 120.62 | 10,517,712 |
| 2022-06-08 | 123.50 | 126.00 | 122.50 | 124.00 | 115.95 | 2,003,284 |
| 2022-06-07 | 120.00 | 124.50 | 118.50 | 124.00 | 115.95 | 2,526,583 |
| 2022-06-06 | 122.50 | 123.50 | 119.50 | 120.00 | 112.21 | 2,107,520 |
| 2022-06-02 | 126.00 | 127.50 | 121.50 | 121.50 | 113.61 | 3,957,528 |
| 2022-06-01 | 130.00 | 134.50 | 125.00 | 125.50 | 117.35 | 5,957,648 |
| 2022-05-31 | 131.50 | 133.00 | 129.00 | 131.00 | 122.49 | 8,002,969 |
| 2022-05-30 | 121.50 | 130.50 | 121.50 | 130.50 | 122.03 | 4,832,101 |
| 2022-05-27 | 120.00 | 121.00 | 118.50 | 119.00 | 111.27 | 1,841,619 |
| 2022-05-26 | 122.00 | 123.50 | 116.00 | 118.50 | 110.81 | 4,968,374 |
| 2022-05-25 | 121.50 | 123.50 | 120.00 | 123.00 | 115.01 | 2,325,061 |
| 2022-05-24 | 123.00 | 125.50 | 121.00 | 121.00 | 113.14 | 5,031,802 |
| 2022-05-23 | 127.50 | 128.50 | 122.00 | 122.00 | 114.08 | 4,797,608 |
| 2022-05-20 | 130.00 | 135.50 | 127.00 | 127.00 | 118.75 | 13,415,751 |
| 2022-05-19 | 130.00 | 131.50 | 122.00 | 128.00 | 119.69 | 9,776,653 |
| 2022-05-18 | 133.50 | 134.50 | 130.00 | 132.00 | 123.43 | 6,119,253 |
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.