Swancor Holding Co., LTD. (TPE:3708)
Taiwan · Delayed Price · Currency is TWD 119.00
+1.00 (0.85%)
Dec 23, 2025, 1:35 PM CST
Swancor Holding Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 0.85% | 2,134,059 |
| Dec 22, 2025 | 112.00 | 119.50 | 110.50 | 118.00 | 118.00 | 8.26% | 3,039,617 |
| Dec 19, 2025 | 106.00 | 110.50 | 106.00 | 109.00 | 109.00 | 3.32% | 1,115,411 |
| Dec 18, 2025 | 109.00 | 109.00 | 104.50 | 105.50 | 105.50 | -1.86% | 641,051 |
| Dec 17, 2025 | 107.00 | 111.00 | 106.50 | 107.50 | 107.50 | 0.94% | 1,291,850 |
| Dec 16, 2025 | 105.50 | 108.00 | 105.50 | 106.50 | 106.50 | 0.47% | 746,762 |
| Dec 15, 2025 | 103.00 | 106.00 | 102.00 | 106.00 | 106.00 | 1.92% | 769,691 |
| Dec 12, 2025 | 107.00 | 107.50 | 103.50 | 104.00 | 104.00 | -3.70% | 1,403,157 |
| Dec 11, 2025 | 105.50 | 109.00 | 105.00 | 108.00 | 108.00 | 2.37% | 1,572,193 |
| Dec 10, 2025 | 104.00 | 107.00 | 104.00 | 105.50 | 105.50 | 1.44% | 672,310 |
| Dec 9, 2025 | 103.00 | 106.00 | 102.50 | 104.00 | 104.00 | - | 843,890 |
| Dec 8, 2025 | 105.50 | 105.50 | 102.50 | 104.00 | 104.00 | 0.97% | 775,327 |
| Dec 5, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.49% | 593,888 |
| Dec 4, 2025 | 106.00 | 109.50 | 102.50 | 102.50 | 102.50 | -1.44% | 1,943,113 |
| Dec 3, 2025 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.42% | 617,222 |
| Dec 2, 2025 | 105.50 | 107.00 | 105.00 | 105.50 | 105.50 | 0.96% | 460,690 |
| Dec 1, 2025 | 107.50 | 108.00 | 104.00 | 104.50 | 104.50 | -3.24% | 694,884 |
| Nov 28, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 417,291 |
| Nov 27, 2025 | 109.00 | 109.50 | 107.50 | 109.00 | 109.00 | 0.46% | 497,760 |
| Nov 26, 2025 | 107.00 | 109.50 | 106.50 | 108.50 | 108.50 | 2.36% | 688,338 |
| Nov 25, 2025 | 106.00 | 107.50 | 103.50 | 106.00 | 106.00 | 1.44% | 823,014 |
| Nov 24, 2025 | 107.00 | 107.00 | 103.00 | 104.50 | 104.50 | -1.88% | 1,335,506 |
| Nov 21, 2025 | 109.00 | 110.00 | 106.00 | 106.50 | 106.50 | -6.58% | 1,507,376 |
| Nov 20, 2025 | 113.50 | 116.00 | 112.50 | 114.00 | 114.00 | 3.64% | 987,925 |
| Nov 19, 2025 | 108.50 | 110.00 | 105.50 | 110.00 | 110.00 | 0.46% | 1,722,133 |
| Nov 18, 2025 | 115.50 | 117.00 | 106.00 | 109.50 | 109.50 | -5.60% | 2,649,921 |
| Nov 17, 2025 | 118.50 | 121.00 | 115.50 | 116.00 | 116.00 | -3.33% | 1,998,479 |
| Nov 14, 2025 | 125.00 | 125.50 | 120.00 | 120.00 | 120.00 | -6.25% | 2,237,086 |
| Nov 13, 2025 | 126.00 | 129.50 | 124.50 | 128.00 | 128.00 | 0.39% | 4,742,281 |
| Nov 12, 2025 | 120.00 | 127.50 | 120.00 | 127.50 | 127.50 | 9.91% | 8,162,419 |
| Nov 11, 2025 | 115.00 | 116.50 | 114.00 | 116.00 | 116.00 | 0.87% | 1,122,329 |
| Nov 10, 2025 | 110.00 | 116.00 | 107.00 | 115.00 | 115.00 | 0.44% | 2,764,556 |
| Nov 7, 2025 | 123.50 | 124.00 | 114.50 | 114.50 | 114.50 | -9.84% | 6,206,994 |
| Nov 6, 2025 | 121.50 | 127.50 | 119.00 | 127.00 | 127.00 | 4.96% | 2,671,658 |
| Nov 5, 2025 | 121.00 | 121.50 | 116.50 | 121.00 | 121.00 | -1.22% | 1,518,372 |
| Nov 4, 2025 | 122.50 | 126.00 | 119.50 | 122.50 | 122.50 | 0.82% | 2,659,342 |
| Nov 3, 2025 | 123.50 | 124.00 | 120.00 | 121.50 | 121.50 | -2.41% | 1,192,575 |
| Oct 31, 2025 | 121.50 | 125.00 | 121.00 | 124.50 | 124.50 | 2.47% | 1,846,547 |
| Oct 30, 2025 | 122.00 | 123.00 | 117.50 | 121.50 | 121.50 | 2.53% | 1,714,934 |
| Oct 29, 2025 | 120.00 | 120.00 | 116.00 | 118.50 | 118.50 | -0.42% | 1,294,122 |
| Oct 28, 2025 | 122.00 | 123.50 | 118.00 | 119.00 | 119.00 | -2.46% | 1,774,093 |
| Oct 27, 2025 | 116.50 | 122.00 | 116.50 | 122.00 | 122.00 | 5.63% | 2,742,782 |
| Oct 23, 2025 | 115.50 | 116.50 | 114.00 | 115.50 | 115.50 | -1.28% | 1,467,940 |
| Oct 22, 2025 | 114.00 | 118.00 | 113.50 | 117.00 | 117.00 | 3.08% | 2,005,860 |
| Oct 21, 2025 | 112.50 | 115.00 | 112.00 | 113.50 | 113.50 | 1.34% | 1,557,583 |
| Oct 20, 2025 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | 0.45% | 905,755 |
| Oct 17, 2025 | 112.00 | 114.00 | 111.00 | 111.50 | 111.50 | -0.45% | 1,573,118 |
| Oct 16, 2025 | 112.50 | 115.00 | 111.50 | 112.00 | 112.00 | - | 1,680,011 |
| Oct 15, 2025 | 113.50 | 114.50 | 111.50 | 112.00 | 112.00 | -0.88% | 2,454,273 |
| Oct 14, 2025 | 117.50 | 119.00 | 112.00 | 113.00 | 113.00 | -2.59% | 3,628,893 |