Advertisement
Swancor Holding Co., LTD. (3708.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | - | - | - | - | - | - |
| Oct 28, 2024 | 109.00 | 109.50 | 105.00 | 106.00 | 106.00 | 1,191,058 |
| Oct 25, 2024 | 110.00 | 111.50 | 108.00 | 108.50 | 108.50 | 981,003 |
| Oct 24, 2024 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 604,533 |
| Oct 23, 2024 | 113.00 | 115.50 | 112.50 | 112.50 | 112.50 | 590,072 |
| Oct 22, 2024 | 114.50 | 114.50 | 110.50 | 112.00 | 112.00 | 776,100 |
| Oct 21, 2024 | 114.00 | 116.00 | 113.00 | 114.50 | 114.50 | 640,301 |
| Oct 18, 2024 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | 389,061 |
| Oct 17, 2024 | 113.50 | 115.50 | 113.50 | 114.00 | 114.00 | 597,100 |
| Oct 16, 2024 | 110.00 | 113.50 | 110.00 | 113.50 | 113.50 | 1,017,208 |
| Oct 15, 2024 | 115.00 | 115.50 | 111.00 | 111.00 | 111.00 | 835,161 |
| Oct 14, 2024 | 110.50 | 116.00 | 110.00 | 115.00 | 115.00 | 811,502 |
| Oct 11, 2024 | 113.00 | 113.50 | 106.50 | 111.50 | 111.50 | 2,904,573 |
| Oct 09, 2024 | 124.00 | 124.00 | 116.50 | 116.50 | 116.50 | 1,407,981 |
| Oct 08, 2024 | 123.50 | 124.50 | 120.00 | 121.50 | 121.50 | 1,819,151 |
| Oct 07, 2024 | 124.00 | 125.00 | 122.00 | 123.50 | 123.50 | 1,580,292 |
| Oct 04, 2024 | 127.00 | 127.00 | 121.00 | 121.50 | 121.50 | 3,666,434 |
| Oct 01, 2024 | 117.50 | 126.00 | 117.00 | 125.50 | 125.50 | 7,022,279 |
| Sep 30, 2024 | 122.50 | 123.50 | 115.00 | 115.00 | 115.00 | 3,625,315 |
| Sep 27, 2024 | 117.50 | 122.00 | 116.50 | 120.50 | 120.50 | 3,116,471 |
| Sep 26, 2024 | 118.00 | 121.00 | 115.50 | 115.50 | 115.50 | 1,288,300 |
| Sep 25, 2024 | 117.00 | 117.50 | 115.50 | 117.00 | 117.00 | 838,051 |
| Sep 24, 2024 | 117.50 | 117.50 | 115.00 | 116.00 | 116.00 | 621,100 |
| Sep 23, 2024 | 119.50 | 119.50 | 116.50 | 117.00 | 117.00 | 706,204 |
| Sep 20, 2024 | 119.00 | 120.00 | 115.50 | 117.50 | 117.50 | 1,215,406 |
| Sep 19, 2024 | 116.50 | 120.00 | 116.50 | 119.50 | 119.50 | 1,412,311 |
| Sep 18, 2024 | 118.50 | 123.50 | 115.50 | 116.00 | 116.00 | 3,246,696 |
| Sep 16, 2024 | 119.00 | 119.00 | 116.50 | 117.50 | 117.50 | 1,110,002 |
| Sep 13, 2024 | 117.50 | 118.00 | 116.00 | 117.50 | 117.50 | 833,702 |
| Sep 12, 2024 | 118.50 | 119.00 | 115.50 | 118.00 | 118.00 | 1,585,083 |
| Sep 11, 2024 | 111.50 | 120.00 | 111.00 | 116.00 | 116.00 | 3,081,195 |
| Sep 10, 2024 | 114.50 | 121.00 | 111.50 | 111.50 | 111.50 | 5,545,395 |
| Sep 09, 2024 | 106.00 | 114.00 | 104.00 | 112.00 | 112.00 | 2,241,661 |
| Sep 06, 2024 | 107.50 | 109.00 | 105.50 | 106.00 | 106.00 | 650,027 |
| Sep 05, 2024 | 106.50 | 108.50 | 105.50 | 106.00 | 106.00 | 596,148 |
| Sep 04, 2024 | 106.00 | 109.00 | 102.50 | 105.50 | 105.50 | 1,268,841 |
| Sep 03, 2024 | 114.50 | 115.00 | 112.00 | 112.00 | 112.00 | 938,151 |
| Sep 02, 2024 | 113.00 | 117.00 | 111.50 | 114.50 | 114.50 | 1,855,650 |
| Aug 30, 2024 | 111.50 | 115.00 | 111.00 | 112.50 | 112.50 | 1,335,018 |
| Aug 29, 2024 | 111.00 | 112.00 | 110.50 | 111.00 | 111.00 | 430,001 |
| Aug 28, 2024 | 113.00 | 113.50 | 111.00 | 111.50 | 111.50 | 670,533 |
| Aug 27, 2024 | 112.00 | 113.00 | 109.00 | 112.50 | 112.50 | 787,052 |
| Aug 26, 2024 | 110.50 | 112.00 | 109.00 | 110.00 | 110.00 | 608,035 |
| Aug 23, 2024 | 110.00 | 111.50 | 107.00 | 109.00 | 109.00 | 1,315,104 |
| Aug 22, 2024 | 112.50 | 115.00 | 111.50 | 111.50 | 111.50 | 661,226 |
| Aug 21, 2024 | 115.50 | 115.50 | 111.50 | 112.50 | 112.50 | 1,202,103 |
| Aug 20, 2024 | 111.50 | 115.50 | 110.00 | 113.50 | 113.50 | 1,674,200 |
| Aug 19, 2024 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | 1,599,100 |
| Aug 16, 2024 | 112.50 | 113.50 | 110.50 | 111.00 | 111.00 | 977,201 |
| Aug 15, 2024 | 113.50 | 113.50 | 111.00 | 111.00 | 111.00 | 698,060 |
| Aug 14, 2024 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 1,043,015 |
| Aug 13, 2024 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | 1,576,251 |
| Aug 12, 2024 | 113.50 | 116.00 | 112.50 | 114.50 | 114.50 | 2,717,262 |
| Aug 09, 2024 | 106.50 | 113.00 | 106.50 | 113.00 | 113.00 | 2,299,051 |
| Aug 08, 2024 | 104.00 | 104.50 | 101.50 | 103.00 | 103.00 | 849,051 |
| Aug 07, 2024 | 101.00 | 108.00 | 101.00 | 106.00 | 106.00 | 2,082,589 |
| Aug 06, 2024 | 101.00 | 102.50 | 90.90 | 99.80 | 99.80 | 3,971,100 |
| Aug 05, 2024 | 104.00 | 106.00 | 101.00 | 101.00 | 101.00 | 2,061,062 |
| Aug 02, 2024 | 114.00 | 114.50 | 112.00 | 112.00 | 112.00 | 787,310 |
| Aug 01, 2024 | 115.50 | 118.50 | 114.50 | 117.00 | 117.00 | 999,426 |
| Jul 31, 2024 | 112.50 | 114.50 | 112.00 | 113.50 | 113.50 | 993,615 |
| Jul 30, 2024 | 114.50 | 115.00 | 111.00 | 114.50 | 114.50 | 2,806,199 |
| Jul 29, 2024 | 120.00 | 121.00 | 113.00 | 113.00 | 113.00 | 4,482,755 |
| Jul 26, 2024 | 119.00 | 121.00 | 116.50 | 119.50 | 119.50 | 1,545,444 |
| Jul 23, 2024 | 121.00 | 123.50 | 119.50 | 123.00 | 123.00 | 2,487,471 |
| Jul 22, 2024 | 130.50 | 132.00 | 118.50 | 120.50 | 120.50 | 6,008,504 |
| Jul 19, 2024 | 131.00 | 133.50 | 129.00 | 129.00 | 129.00 | 2,077,225 |
| Jul 18, 2024 | 133.00 | 134.00 | 128.00 | 130.50 | 130.50 | 2,686,800 |
| Jul 17, 2024 | 131.50 | 134.50 | 131.00 | 132.00 | 132.00 | 2,385,014 |
| Jul 16, 2024 | 141.00 | 143.00 | 130.00 | 132.50 | 132.50 | 9,533,560 |
| Jul 15, 2024 | 141.50 | 142.00 | 138.00 | 141.50 | 141.50 | 3,141,933 |
| Jul 12, 2024 | 145.00 | 148.50 | 140.00 | 141.50 | 141.50 | 7,060,124 |
| Jul 11, 2024 | 143.50 | 155.00 | 142.00 | 149.00 | 149.00 | 13,044,925 |
| Jul 10, 2024 | 145.00 | 145.00 | 141.50 | 142.50 | 142.50 | 1,681,000 |
| Jul 09, 2024 | 141.50 | 145.00 | 139.50 | 143.50 | 143.50 | 2,830,833 |
| Jul 08, 2024 | 151.00 | 151.50 | 142.50 | 142.50 | 142.50 | 4,776,212 |
| Jul 05, 2024 | 144.50 | 155.50 | 144.50 | 153.00 | 153.00 | 9,272,873 |
| Jul 04, 2024 | 139.50 | 144.00 | 138.00 | 142.00 | 142.00 | 2,414,349 |
| Jul 03, 2024 | 142.50 | 143.00 | 138.50 | 138.50 | 138.50 | 2,443,369 |
| Jul 02, 2024 | 142.00 | 149.00 | 140.50 | 140.50 | 140.50 | 6,820,255 |
| Jul 01, 2024 | 134.00 | 145.50 | 133.50 | 144.50 | 144.50 | 6,827,900 |
| Jun 28, 2024 | 139.00 | 140.50 | 136.00 | 138.00 | 138.00 | 2,556,054 |
| Jun 27, 2024 | 146.00 | 149.00 | 138.00 | 139.00 | 139.00 | 4,247,765 |
| Jun 26, 2024 | 144.50 | 147.50 | 143.50 | 144.00 | 144.00 | 2,624,751 |
| Jun 25, 2024 | 144.50 | 145.50 | 139.50 | 143.00 | 143.00 | 2,080,338 |
| Jun 24, 2024 | 148.00 | 151.00 | 144.00 | 144.50 | 144.50 | 4,996,082 |
| Jun 21, 2024 | 142.00 | 154.00 | 141.50 | 147.00 | 147.00 | 11,272,124 |
| Jun 20, 2024 | 137.00 | 141.50 | 136.50 | 141.50 | 141.50 | 2,797,231 |
| Jun 19, 2024 | 136.50 | 137.50 | 133.50 | 135.50 | 135.50 | 1,750,066 |
| Jun 18, 2024 | 139.00 | 139.50 | 134.00 | 136.50 | 136.50 | 2,560,309 |
| Jun 17, 2024 | 142.00 | 143.00 | 135.50 | 138.00 | 138.00 | 2,926,101 |
| Jun 14, 2024 | 143.00 | 145.00 | 140.50 | 141.00 | 141.00 | 3,102,156 |
| Jun 13, 2024 | 146.00 | 146.50 | 143.00 | 143.00 | 143.00 | 1,938,063 |
| Jun 12, 2024 | 147.50 | 148.00 | 143.00 | 145.00 | 145.00 | 1,600,934 |
| Jun 11, 2024 | 150.50 | 151.00 | 145.50 | 147.00 | 147.00 | 2,351,362 |
| Jun 07, 2024 | 148.00 | 151.00 | 146.50 | 151.00 | 151.00 | 2,916,513 |
| Jun 06, 2024 | 152.50 | 153.00 | 147.00 | 147.00 | 147.00 | 3,949,235 |
| Jun 05, 2024 | 149.00 | 156.00 | 144.00 | 150.00 | 150.00 | 12,672,695 |
| Jun 04, 2024 | 138.50 | 149.50 | 138.50 | 147.50 | 147.50 | 11,574,808 |
| Jun 03, 2024 | 130.00 | 136.00 | 129.50 | 136.00 | 136.00 | 3,491,631 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.