Siward Crystal Technology Co., Ltd (TPE:2484)
Taiwan · Delayed Price · Currency is TWD 27.90
-0.60 (-2.11%)
Jan 22, 2026, 1:35 PM CST
Siward Crystal Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -1.21% | 165,493 |
| Nov 28, 2025 | 20.55 | 20.70 | 20.35 | 20.65 | 20.65 | 0.73% | 166,585 |
| Nov 27, 2025 | 20.50 | 20.50 | 20.30 | 20.50 | 20.50 | 0.24% | 175,323 |
| Nov 26, 2025 | 20.10 | 20.45 | 20.05 | 20.45 | 20.45 | 1.74% | 188,306 |
| Nov 25, 2025 | 19.95 | 20.20 | 19.90 | 20.10 | 20.10 | 2.03% | 138,794 |
| Nov 24, 2025 | 19.85 | 19.95 | 19.65 | 19.70 | 19.70 | 0.25% | 157,936 |
| Nov 21, 2025 | 20.05 | 20.05 | 19.60 | 19.65 | 19.65 | -1.75% | 187,772 |
| Nov 20, 2025 | 19.80 | 20.20 | 19.75 | 20.00 | 20.00 | 1.27% | 118,158 |
| Nov 19, 2025 | 19.95 | 20.10 | 19.70 | 19.75 | 19.75 | -0.75% | 261,365 |
| Nov 18, 2025 | 20.20 | 20.45 | 19.90 | 19.90 | 19.90 | -2.45% | 430,646 |
| Nov 17, 2025 | 20.95 | 21.20 | 20.35 | 20.40 | 20.40 | -2.63% | 355,862 |
| Nov 14, 2025 | 21.25 | 21.25 | 20.95 | 20.95 | 20.95 | -1.64% | 234,186 |
| Nov 13, 2025 | 21.10 | 21.30 | 21.00 | 21.30 | 21.30 | 0.95% | 300,610 |
| Nov 12, 2025 | 20.70 | 21.20 | 20.70 | 21.10 | 21.10 | 1.93% | 296,457 |
| Nov 11, 2025 | 20.65 | 21.15 | 20.65 | 20.70 | 20.70 | -0.48% | 329,020 |