Siward Crystal Technology Co., Ltd (TPE:2484)
Taiwan · Delayed Price · Currency is TWD 70.70
+1.70 (2.46%)
Sep 9, 2026, 12:55 PM CST
Siward Crystal Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 75.80 | 78.40 | 72.80 | 74.30 | 73.62 | 3.63% | 27,411,397 |
| Aug 7, 2026 | 72.80 | 74.50 | 68.90 | 71.70 | 71.04 | 0.70% | 18,377,997 |
| Aug 6, 2026 | 71.30 | 72.20 | 68.20 | 71.20 | 70.55 | 0.99% | 14,151,395 |
| Aug 5, 2026 | 71.70 | 74.00 | 69.10 | 70.50 | 69.85 | 0.86% | 39,733,540 |
| Aug 4, 2026 | 63.20 | 69.90 | 63.20 | 69.90 | 69.26 | 9.91% | 30,167,206 |
| Aug 3, 2026 | 61.20 | 67.10 | 60.70 | 63.60 | 63.02 | 4.09% | 19,131,726 |
| Jul 31, 2026 | 62.70 | 63.20 | 59.80 | 61.10 | 60.54 | 6.08% | 18,503,128 |
| Jul 30, 2026 | 58.30 | 63.00 | 56.70 | 57.60 | 57.07 | -2.87% | 25,659,736 |
| Jul 29, 2026 | 64.50 | 67.20 | 59.30 | 59.30 | 58.76 | -9.88% | 15,212,498 |
| Jul 28, 2026 | 70.00 | 70.60 | 65.80 | 65.80 | 65.20 | -9.99% | 12,655,808 |
| Jul 27, 2026 | 71.20 | 76.00 | 70.60 | 73.10 | 72.43 | 1.67% | 50,049,560 |
| Jul 24, 2026 | 69.20 | 74.70 | 68.00 | 71.90 | 71.24 | 3.60% | 30,427,929 |
| Jul 23, 2026 | 73.50 | 76.50 | 68.70 | 69.40 | 68.76 | -3.74% | 18,606,427 |
| Jul 22, 2026 | 74.00 | 76.80 | 72.00 | 72.10 | 71.44 | 0.84% | 18,356,321 |
| Jul 21, 2026 | 71.10 | 74.10 | 68.50 | 71.50 | 70.85 | -1.65% | 30,210,186 |
| Jul 20, 2026 | 78.20 | 78.20 | 72.70 | 72.70 | 72.03 | -9.91% | 5,998,915 |
| Jul 17, 2026 | 86.50 | 87.40 | 80.70 | 80.70 | 79.96 | -9.93% | 22,534,430 |
| Jul 16, 2026 | 80.00 | 89.60 | 80.00 | 89.60 | 88.78 | 9.94% | 44,330,696 |
| Jul 15, 2026 | 82.00 | 82.40 | 77.40 | 81.50 | 80.75 | 1.24% | 23,147,064 |
| Jul 14, 2026 | 83.70 | 84.70 | 76.30 | 80.50 | 79.76 | -4.51% | 24,301,076 |
| Jul 13, 2026 | 91.30 | 93.60 | 83.70 | 84.30 | 83.53 | -7.06% | 36,599,637 |
| Jul 9, 2026 | 91.50 | 95.70 | 90.40 | 90.70 | 89.87 | -1.73% | 49,905,981 |
| Jul 8, 2026 | 90.00 | 95.80 | 88.50 | 92.30 | 91.46 | 5.97% | 67,045,035 |
| Jul 7, 2026 | 99.40 | 102.00 | 87.00 | 87.10 | 86.30 | -9.08% | 85,220,226 |
| Jul 6, 2026 | 98.10 | 99.40 | 93.60 | 95.80 | 94.92 | -0.62% | 80,006,414 |
| Jul 3, 2026 | 93.90 | 96.40 | 88.00 | 96.40 | 95.52 | 9.92% | 117,755,286 |
| Jul 2, 2026 | 80.50 | 87.70 | 79.20 | 87.70 | 86.90 | 9.90% | 70,000,147 |
| Jul 1, 2026 | 79.50 | 79.80 | 78.00 | 79.80 | 79.07 | 9.92% | 16,527,832 |
| Jun 30, 2026 | 69.30 | 73.80 | 68.30 | 72.60 | 71.94 | 4.91% | 40,548,969 |