Swancor Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	137.00	139.00	131.50	132.00	123.43	13,170,734
2022-05-16	133.00	136.50	129.50	136.50	127.64	16,988,641
2022-05-13	120.50	128.50	120.00	128.50	120.16	5,557,056
2022-05-12	120.50	124.00	117.00	117.00	109.40	5,911,220
2022-05-11	119.00	124.00	116.50	121.50	113.61	6,023,043
2022-05-10	118.50	123.00	115.50	120.00	112.21	6,808,942
2022-05-09	122.50	123.50	113.00	121.50	113.61	9,815,802
2022-05-06	123.50	129.50	121.50	124.50	116.42	7,229,940
2022-05-05	125.00	131.50	123.50	128.00	119.69	10,083,175
2022-05-04	127.50	129.00	122.50	122.50	114.55	7,139,267
2022-05-03	135.00	136.50	125.50	126.00	117.82	8,972,453
2022-04-29	133.50	137.00	131.00	133.00	124.36	8,674,821
2022-04-28	141.50	143.50	132.00	132.50	123.90	16,313,961
2022-04-27	143.50	145.50	135.50	140.00	130.91	35,594,446
2022-04-26	135.00	145.00	134.00	145.00	135.58	35,075,732
2022-04-25	129.00	134.00	126.50	132.00	123.43	7,151,113
2022-04-22	127.50	134.00	125.50	132.00	123.43	8,249,833
2022-04-21	132.00	136.50	127.00	128.00	119.69	7,785,650
2022-04-20	136.00	137.50	129.50	131.00	122.49	9,673,394
2022-04-19	128.00	138.50	123.00	133.50	124.83	17,676,766
2022-04-18	134.00	134.50	127.00	130.00	121.56	22,927,928
2022-04-15	117.50	127.50	114.50	127.50	119.22	18,835,676
2022-04-14	110.00	118.00	109.00	116.00	108.47	8,162,970
2022-04-13	112.00	113.50	105.00	110.00	102.86	5,003,501
2022-04-12	111.50	115.00	110.00	113.00	105.66	2,646,341
2022-04-11	114.50	118.00	110.50	113.50	106.13	7,269,266
2022-04-08	107.00	116.50	105.00	115.00	107.53	5,086,751
2022-04-07	108.00	109.50	104.00	106.00	99.117	2,045,594
2022-04-06	109.50	114.00	109.50	110.50	103.33	3,215,224
2022-04-01	107.50	111.50	106.00	110.50	103.33	4,397,553
2022-03-31	107.00	116.00	106.50	106.50	99.585	10,290,629
2022-03-30	101.00	107.00	100.50	106.00	99.117	2,783,931
2022-03-29	100.50	103.50	99.600	100.50	93.974	1,715,735
2022-03-28	98.800	98.800	96.200	97.500	91.169	621,033
2022-03-25	101.50	103.00	98.800	98.800	92.385	1,394,064
2022-03-24	98.200	106.50	98.200	102.00	95.377	4,979,582
2022-03-23	99.600	102.00	98.300	99.200	92.759	1,004,077
2022-03-22	97.800	99.600	96.700	99.200	92.759	1,263,088
2022-03-21	100.00	104.00	97.600	97.700	91.356	2,888,784
2022-03-18	94.600	102.50	94.000	99.000	92.572	4,184,238
2022-03-17	93.000	94.800	92.500	94.600	88.457	796,282
2022-03-16	90.300	93.000	89.600	92.600	86.587	818,122
2022-03-15	91.100	91.100	89.000	89.000	83.221	280,057
2022-03-14	89.000	90.800	89.000	90.500	84.624	237,075
2022-03-11	89.500	90.700	89.000	89.000	83.221	244,200
2022-03-10	90.500	91.600	89.900	90.200	84.343	342,050
2022-03-09	90.700	90.700	88.500	89.400	83.595	289,004
2022-03-08	89.900	91.000	87.900	88.100	82.379	683,220
2022-03-07	93.500	94.300	90.300	90.300	84.437	800,002
2022-03-04	96.200	98.200	93.900	93.900	87.803	1,172,055
2022-03-03	94.300	97.800	94.300	96.600	90.328	1,499,110
2022-03-02	93.800	95.400	93.500	94.000	87.896	640,136
2022-03-01	92.200	93.700	92.200	92.900	86.868	319,004
2022-02-25	93.500	93.800	91.200	91.900	85.933	335,002
2022-02-24	95.200	97.700	92.300	92.600	86.587	1,318,101
2022-02-23	93.000	95.300	93.000	94.200	88.083	541,003
2022-02-22	93.300	93.800	92.600	93.000	86.961	354,464
2022-02-21	94.300	94.500	92.600	93.900	87.803	385,602
2022-02-18	93.000	96.500	93.000	94.300	88.177	555,048
2022-02-17	94.700	95.700	93.400	94.100	87.990	336,148

← NewerPage 19 of 21 · 1,222 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.