Siward Crystal Technology Co., Ltd (TPE:2484)
Taiwan · Delayed Price · Currency is TWD 26.40
+0.10 (0.38%)
At close: Feb 11, 2026
Siward Crystal Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 26.70 | 26.70 | 26.10 | 26.40 | 26.40 | 0.38% | 599,319 |
| Feb 10, 2026 | 26.85 | 27.05 | 26.00 | 26.30 | 26.30 | -0.94% | 947,562 |
| Feb 9, 2026 | 26.80 | 26.95 | 26.35 | 26.55 | 26.55 | 0.95% | 1,049,362 |
| Feb 6, 2026 | 27.05 | 27.05 | 25.85 | 26.30 | 26.30 | -3.66% | 1,464,341 |
| Feb 5, 2026 | 28.15 | 28.45 | 27.25 | 27.30 | 27.30 | -3.70% | 1,793,078 |
| Feb 4, 2026 | 27.55 | 29.00 | 27.10 | 28.35 | 28.35 | 3.09% | 3,152,960 |
| Feb 3, 2026 | 27.40 | 28.05 | 27.15 | 27.50 | 27.50 | 2.61% | 1,512,153 |
| Feb 2, 2026 | 27.05 | 27.50 | 26.55 | 26.80 | 26.80 | -4.29% | 2,318,214 |
| Jan 30, 2026 | 30.00 | 30.15 | 28.00 | 28.00 | 28.00 | -8.05% | 6,837,682 |
| Jan 29, 2026 | 30.35 | 30.45 | 29.40 | 30.45 | 30.45 | 0.83% | 7,833,504 |
| Jan 28, 2026 | 29.80 | 30.30 | 29.10 | 30.20 | 30.20 | 2.03% | 8,062,729 |
| Jan 27, 2026 | 30.20 | 30.45 | 29.20 | 29.60 | 29.60 | -1.50% | 4,610,256 |
| Jan 26, 2026 | 30.65 | 30.65 | 29.00 | 30.05 | 30.05 | -1.96% | 8,380,251 |
| Jan 23, 2026 | 27.95 | 30.65 | 27.70 | 30.65 | 30.65 | 9.86% | 15,139,180 |
| Jan 22, 2026 | 29.00 | 29.40 | 27.85 | 27.90 | 27.90 | -2.11% | 3,256,004 |
| Jan 21, 2026 | 29.90 | 29.95 | 28.00 | 28.50 | 28.50 | -5.00% | 6,054,168 |
| Jan 20, 2026 | 30.15 | 31.05 | 28.10 | 30.00 | 30.00 | 3.27% | 16,926,620 |
| Jan 19, 2026 | 27.70 | 29.05 | 27.20 | 29.05 | 29.05 | 9.83% | 5,447,788 |
| Jan 16, 2026 | 27.15 | 27.20 | 26.00 | 26.45 | 26.45 | -2.04% | 4,461,267 |
| Jan 15, 2026 | 27.80 | 27.80 | 26.00 | 27.00 | 27.00 | 6.72% | 17,343,130 |
| Jan 14, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 10.00% | 2,060,918 |
| Jan 13, 2026 | 21.00 | 23.00 | 20.75 | 23.00 | 23.00 | 9.79% | 3,035,884 |
| Jan 12, 2026 | 20.70 | 21.10 | 20.70 | 20.95 | 20.95 | 1.95% | 553,516 |
| Jan 9, 2026 | 20.60 | 20.60 | 20.30 | 20.55 | 20.55 | -0.24% | 250,053 |
| Jan 8, 2026 | 20.85 | 20.85 | 20.35 | 20.60 | 20.60 | -1.20% | 472,514 |
| Jan 7, 2026 | 20.40 | 20.85 | 20.25 | 20.85 | 20.85 | 2.96% | 680,144 |
| Jan 6, 2026 | 20.05 | 20.40 | 20.05 | 20.25 | 20.25 | 1.00% | 409,053 |
| Jan 5, 2026 | 20.70 | 20.70 | 20.05 | 20.05 | 20.05 | -1.96% | 432,758 |
| Jan 2, 2026 | 20.30 | 20.45 | 20.20 | 20.45 | 20.45 | 0.99% | 331,377 |
| Dec 31, 2025 | 20.40 | 20.45 | 20.10 | 20.25 | 20.25 | -0.74% | 316,138 |
| Dec 30, 2025 | 20.55 | 20.55 | 20.00 | 20.40 | 20.40 | -0.73% | 497,805 |
| Dec 29, 2025 | 20.35 | 20.55 | 20.15 | 20.55 | 20.55 | 0.98% | 495,492 |
| Dec 26, 2025 | 20.55 | 20.65 | 20.15 | 20.35 | 20.35 | -1.69% | 429,510 |
| Dec 24, 2025 | 20.90 | 20.90 | 20.65 | 20.70 | 20.70 | -0.96% | 171,551 |
| Dec 23, 2025 | 21.00 | 21.00 | 20.55 | 20.90 | 20.90 | 0.24% | 205,013 |
| Dec 22, 2025 | 20.75 | 20.90 | 20.75 | 20.85 | 20.85 | -0.24% | 173,430 |
| Dec 19, 2025 | 20.90 | 20.90 | 20.70 | 20.90 | 20.90 | - | 161,136 |
| Dec 18, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 0.48% | 165,877 |
| Dec 17, 2025 | 20.70 | 20.90 | 20.65 | 20.80 | 20.80 | 0.48% | 211,974 |
| Dec 16, 2025 | 20.80 | 20.80 | 20.20 | 20.70 | 20.70 | -0.72% | 212,645 |
| Dec 15, 2025 | 20.75 | 20.90 | 20.55 | 20.85 | 20.85 | 0.48% | 147,273 |
| Dec 12, 2025 | 20.70 | 20.90 | 20.65 | 20.75 | 20.75 | 0.24% | 121,642 |
| Dec 11, 2025 | 20.75 | 20.75 | 20.45 | 20.70 | 20.70 | - | 163,557 |
| Dec 10, 2025 | 20.65 | 20.75 | 20.45 | 20.70 | 20.70 | 0.49% | 173,084 |
| Dec 9, 2025 | 20.50 | 20.75 | 20.40 | 20.60 | 20.60 | 0.24% | 173,377 |
| Dec 8, 2025 | 20.55 | 20.65 | 20.35 | 20.55 | 20.55 | - | 206,304 |
| Dec 5, 2025 | 20.95 | 20.95 | 20.50 | 20.55 | 20.55 | -2.61% | 398,514 |
| Dec 4, 2025 | 21.20 | 21.20 | 20.80 | 21.10 | 21.10 | - | 170,467 |
| Dec 3, 2025 | 20.50 | 21.45 | 20.50 | 21.10 | 21.10 | 2.93% | 349,811 |
| Dec 2, 2025 | 20.35 | 20.65 | 20.35 | 20.50 | 20.50 | 0.49% | 135,230 |