Siward Crystal Technology Co., Ltd (TPE:2484)
Taiwan · Delayed Price · Currency is TWD 76.70
-5.70 (-6.92%)
Oct 22, 2026, 2:39 PM CST
Siward Crystal Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 83.00 | 83.50 | 76.70 | 76.70 | 76.70 | -6.92% | 11,280,594 |
| Oct 21, 2026 | 85.00 | 85.40 | 81.30 | 82.40 | 82.40 | 0.49% | 11,913,470 |
| Oct 20, 2026 | 81.30 | 85.50 | 80.20 | 82.00 | 82.00 | 0.86% | 14,932,529 |
| Oct 19, 2026 | 81.00 | 82.40 | 78.80 | 81.30 | 81.30 | -2.05% | 10,053,432 |
| Oct 16, 2026 | 85.50 | 87.40 | 81.80 | 83.00 | 83.00 | -2.24% | 19,655,070 |
| Oct 15, 2026 | 87.60 | 92.00 | 84.90 | 84.90 | 84.90 | -7.21% | 25,127,060 |
| Oct 14, 2026 | 86.50 | 93.70 | 84.10 | 91.50 | 91.50 | 6.52% | 31,151,416 |
| Oct 13, 2026 | 88.80 | 90.50 | 85.80 | 85.90 | 85.90 | -5.71% | 18,512,370 |
| Oct 12, 2026 | 89.00 | 91.40 | 87.40 | 91.10 | 91.10 | 0.55% | 19,480,830 |
| Oct 8, 2026 | 86.00 | 92.20 | 83.50 | 90.60 | 90.60 | 4.02% | 40,860,865 |
| Oct 7, 2026 | 80.70 | 88.20 | 80.00 | 87.10 | 87.10 | 8.33% | 23,490,048 |
| Oct 6, 2026 | 86.90 | 87.20 | 80.20 | 80.40 | 80.40 | -6.94% | 19,822,429 |
| Oct 5, 2026 | 87.50 | 94.80 | 85.70 | 86.40 | 86.40 | -0.12% | 34,032,579 |
| Oct 2, 2026 | 85.20 | 89.00 | 84.20 | 86.50 | 86.50 | 2.25% | 46,132,849 |
| Oct 1, 2026 | 78.40 | 85.80 | 77.30 | 84.60 | 84.60 | 8.46% | 40,048,717 |
| Sep 30, 2026 | 77.50 | 79.70 | 76.40 | 78.00 | 78.00 | 1.43% | 23,947,173 |
| Sep 29, 2026 | 75.00 | 79.50 | 74.20 | 76.90 | 76.90 | 5.63% | 30,199,086 |
| Sep 24, 2026 | 73.20 | 75.00 | 71.10 | 72.80 | 72.80 | -0.14% | 13,213,876 |
| Sep 23, 2026 | 70.70 | 75.00 | 68.60 | 72.90 | 72.90 | 4.74% | 18,373,667 |
| Sep 22, 2026 | 71.00 | 71.20 | 69.60 | 69.60 | 69.60 | -0.57% | 2,956,102 |
| Sep 21, 2026 | 71.00 | 71.20 | 70.00 | 70.00 | 70.00 | -0.57% | 2,646,140 |
| Sep 18, 2026 | 71.90 | 72.20 | 70.00 | 70.40 | 70.40 | 0.14% | 4,123,862 |
| Sep 17, 2026 | 71.50 | 73.70 | 70.20 | 70.30 | 70.30 | -1.54% | 7,521,849 |
| Sep 16, 2026 | 68.90 | 72.00 | 68.50 | 71.40 | 71.40 | 5.00% | 7,902,941 |
| Sep 15, 2026 | 66.80 | 69.80 | 66.80 | 68.00 | 68.00 | 1.19% | 4,704,529 |
| Sep 14, 2026 | 65.40 | 68.50 | 64.70 | 67.20 | 67.20 | 0.75% | 3,550,118 |
| Sep 11, 2026 | 67.20 | 67.50 | 66.20 | 66.70 | 66.70 | -2.91% | 3,520,829 |
| Sep 10, 2026 | 69.80 | 69.90 | 67.30 | 68.70 | 68.70 | -2.55% | 4,819,195 |
| Sep 9, 2026 | 71.60 | 73.10 | 69.50 | 70.50 | 70.50 | 2.17% | 8,023,442 |
| Sep 8, 2026 | 71.10 | 72.00 | 68.80 | 69.00 | 69.00 | -1.85% | 4,502,261 |
| Sep 7, 2026 | 71.60 | 72.20 | 70.30 | 70.30 | 70.30 | -0.14% | 5,838,381 |
| Sep 4, 2026 | 71.00 | 72.50 | 69.30 | 70.40 | 70.40 | 0.43% | 5,947,607 |
| Sep 3, 2026 | 74.90 | 75.20 | 70.00 | 70.10 | 70.10 | -5.91% | 10,122,542 |
| Sep 2, 2026 | 76.70 | 77.80 | 74.50 | 74.50 | 74.50 | -2.87% | 8,710,402 |
| Sep 1, 2026 | 74.20 | 79.20 | 74.20 | 76.70 | 76.70 | 3.65% | 11,587,547 |
| Aug 31, 2026 | 75.50 | 76.20 | 73.60 | 74.00 | 74.00 | -2.76% | 6,596,000 |
| Aug 28, 2026 | 77.20 | 78.90 | 74.80 | 76.10 | 76.10 | -0.65% | 15,368,786 |
| Aug 27, 2026 | 77.40 | 79.40 | 75.80 | 76.60 | 76.60 | -0.13% | 20,450,498 |
| Aug 26, 2026 | 79.30 | 81.00 | 76.00 | 76.70 | 76.70 | -3.28% | 35,920,731 |
| Aug 25, 2026 | 72.50 | 79.30 | 70.10 | 79.30 | 79.30 | 9.99% | 18,159,725 |
| Aug 24, 2026 | 75.00 | 75.80 | 72.10 | 72.10 | 72.10 | -4.88% | 10,926,077 |
| Aug 21, 2026 | 71.30 | 78.20 | 71.30 | 76.50 | 75.80 | 7.59% | 28,080,345 |
| Aug 20, 2026 | 75.50 | 76.90 | 71.10 | 71.10 | 70.45 | -2.60% | 8,336,158 |
| Aug 19, 2026 | 69.00 | 74.50 | 68.60 | 73.00 | 72.33 | 1.53% | 7,722,213 |
| Aug 18, 2026 | 75.20 | 75.40 | 70.50 | 71.90 | 71.24 | -4.13% | 8,813,284 |
| Aug 17, 2026 | 74.20 | 76.40 | 73.00 | 75.00 | 74.31 | 3.02% | 18,696,942 |
| Aug 14, 2026 | 76.60 | 77.20 | 71.80 | 72.80 | 72.13 | -4.08% | 13,328,067 |
| Aug 13, 2026 | 74.50 | 80.70 | 74.30 | 75.90 | 75.21 | 2.71% | 28,288,851 |
| Aug 12, 2026 | 72.70 | 75.30 | 72.70 | 73.90 | 73.22 | 0.82% | 10,667,237 |
| Aug 11, 2026 | 74.70 | 76.40 | 73.30 | 73.30 | 72.63 | -1.35% | 15,582,263 |