Swancor Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	94.500	95.200	93.800	93.800	87.709	261,212
2022-02-15	94.100	94.900	92.700	93.900	87.803	220,088
2022-02-14	94.000	94.300	93.200	93.500	87.429	289,510
2022-02-11	94.500	96.500	94.500	94.800	88.644	283,202
2022-02-10	96.000	96.800	95.100	96.500	90.234	685,330
2022-02-09	95.500	96.400	94.500	95.800	89.580	516,179
2022-02-08	93.200	95.500	93.000	95.500	89.299	689,281
2022-02-07	89.100	94.400	89.100	93.900	87.803	1,027,138
2022-01-26	88.500	89.000	86.800	88.000	82.286	450,201
2022-01-25	89.100	90.000	88.000	88.000	82.286	469,180
2022-01-24	90.900	90.900	88.800	89.500	83.689	339,032
2022-01-21	91.900	93.000	90.900	90.900	84.998	379,451
2022-01-20	92.400	93.300	91.600	92.500	86.494	190,101
2022-01-19	92.100	92.900	91.900	92.400	86.400	285,284
2022-01-18	93.000	93.800	91.700	92.100	86.120	476,000
2022-01-17	92.800	92.900	91.300	91.900	85.933	390,151
2022-01-14	94.900	95.400	92.400	92.800	86.774	957,010
2022-01-13	95.800	101.00	95.000	95.000	88.831	3,283,393
2022-01-12	94.300	95.600	93.200	95.100	88.925	650,600
2022-01-11	95.000	95.700	92.900	93.000	86.961	725,060
2022-01-10	92.200	96.300	91.700	95.000	88.831	1,091,634
2022-01-07	94.000	94.600	91.000	91.000	85.091	670,573
2022-01-06	92.600	93.700	92.300	93.500	87.429	287,061
2022-01-05	93.600	94.300	92.600	92.600	86.587	393,300
2022-01-04	93.200	94.100	92.600	93.600	87.522	343,206
2022-01-03	94.300	94.300	92.300	93.000	86.961	480,101
2021-12-30	93.900	94.200	93.500	93.500	87.429	300,271
2021-12-29	93.700	94.300	93.000	93.400	87.335	449,068
2021-12-28	94.500	94.500	92.800	93.000	86.961	448,198
2021-12-27	92.900	94.700	92.600	93.900	87.803	747,144
2021-12-24	93.200	94.000	92.200	92.300	86.307	661,014
2021-12-23	93.600	94.800	93.000	93.000	86.961	754,726
2021-12-22	96.000	96.000	93.100	93.600	87.522	1,600,300
2021-12-21	98.100	99.800	94.200	96.000	89.767	4,054,523
2021-12-20	101.00	107.00	99.000	99.000	92.572	17,276,025
2021-12-17	89.600	98.200	89.600	98.200	91.824	4,163,332
2021-12-16	89.500	90.200	88.300	89.300	83.502	341,062
2021-12-15	88.100	88.800	88.100	88.200	82.473	184,400
2021-12-14	89.300	89.900	87.400	88.000	82.286	511,021
2021-12-13	88.500	90.200	88.300	89.500	83.689	339,015
2021-12-10	89.000	89.000	87.900	88.300	82.567	325,055
2021-12-09	89.800	90.000	88.900	89.000	83.221	369,001
2021-12-08	90.300	90.400	89.400	89.500	83.689	326,307
2021-12-07	91.200	91.600	89.300	89.300	83.502	489,022
2021-12-06	92.200	93.200	90.900	90.900	84.998	536,000
2021-12-03	90.900	93.700	90.900	91.200	85.278	766,023
2021-12-02	91.100	92.000	89.700	90.100	84.250	393,000
2021-12-01	88.200	91.700	88.200	90.900	84.998	856,167
2021-11-30	89.700	90.000	88.000	88.200	82.473	1,399,071
2021-11-29	85.000	89.500	85.000	88.800	83.034	702,016
2021-11-26	91.100	91.400	88.100	88.500	82.754	1,194,251
2021-11-25	92.600	93.000	91.200	91.200	85.278	464,000
2021-11-24	92.900	94.200	91.700	92.400	86.400	993,072
2021-11-23	92.100	93.500	91.100	91.300	85.372	533,585
2021-11-22	92.500	93.400	91.500	92.100	86.120	377,000
2021-11-19	94.400	95.000	92.000	92.000	86.026	1,075,205
2021-11-18	92.100	94.700	90.500	94.400	88.270	1,433,173
2021-11-17	94.500	94.900	92.100	92.100	86.120	1,415,464
2021-11-16	95.100	96.400	93.500	94.100	87.990	1,182,024
2021-11-15	96.000	96.200	94.700	95.000	88.831	707,074

← NewerPage 20 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.