Swancor Holding Co., LTD. (TPE:3708)
Taiwan · Delayed Price · Currency is TWD 144.00
+13.00 (9.92%)
Aug 29, 2025, 1:35 PM CST
Swancor Holding Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 9.92% | 6,455,123 |
| Aug 28, 2025 | 131.00 | 136.50 | 130.00 | 131.00 | 131.00 | 0.38% | 6,539,306 |
| Aug 27, 2025 | 138.50 | 138.50 | 130.00 | 130.50 | 130.50 | -5.09% | 9,485,059 |
| Aug 26, 2025 | 141.50 | 142.50 | 134.50 | 137.50 | 137.50 | -2.83% | 10,943,311 |
| Aug 25, 2025 | 155.50 | 155.50 | 141.50 | 141.50 | 141.50 | -4.71% | 32,760,630 |
| Aug 22, 2025 | 142.00 | 148.50 | 138.00 | 148.50 | 148.50 | 10.00% | 22,752,391 |
| Aug 21, 2025 | 126.00 | 135.00 | 126.00 | 135.00 | 135.00 | 9.76% | 7,298,399 |
| Aug 20, 2025 | 125.00 | 127.00 | 120.00 | 123.00 | 123.00 | -1.60% | 5,062,414 |
| Aug 19, 2025 | 123.00 | 126.50 | 119.00 | 125.00 | 125.00 | 2.88% | 3,894,836 |
| Aug 18, 2025 | 123.00 | 127.50 | 121.00 | 121.50 | 121.50 | -1.22% | 2,769,201 |
| Aug 15, 2025 | 118.50 | 126.00 | 117.00 | 123.00 | 123.00 | 3.80% | 4,110,459 |
| Aug 14, 2025 | 120.00 | 121.50 | 118.00 | 118.50 | 118.50 | -1.66% | 2,175,636 |
| Aug 13, 2025 | 125.00 | 125.50 | 118.50 | 120.50 | 120.50 | -2.82% | 4,067,759 |
| Aug 12, 2025 | 124.00 | 127.50 | 122.50 | 124.00 | 124.00 | - | 2,513,126 |
| Aug 11, 2025 | 123.50 | 130.50 | 122.00 | 124.00 | 124.00 | -2.36% | 5,474,170 |
| Aug 8, 2025 | 124.50 | 129.00 | 121.00 | 127.00 | 127.00 | -1.55% | 6,336,599 |
| Aug 7, 2025 | 124.00 | 130.50 | 123.00 | 129.00 | 129.00 | 2.79% | 5,217,478 |
| Aug 6, 2025 | 130.50 | 130.50 | 119.50 | 125.50 | 125.50 | - | 9,207,547 |
| Aug 5, 2025 | 123.00 | 126.50 | 118.00 | 125.50 | 125.50 | 3.72% | 6,266,062 |
| Aug 4, 2025 | 126.00 | 131.50 | 120.50 | 121.00 | 121.00 | -2.42% | 9,295,609 |
| Aug 1, 2025 | 116.00 | 124.00 | 116.00 | 124.00 | 124.00 | 2.06% | 2,319,669 |
| Jul 31, 2025 | 119.50 | 122.00 | 115.50 | 121.50 | 121.50 | - | 1,940,935 |
| Jul 30, 2025 | 122.50 | 123.00 | 120.00 | 121.50 | 121.50 | 2.10% | 1,414,327 |
| Jul 29, 2025 | 117.50 | 121.00 | 117.00 | 119.00 | 119.00 | 3.48% | 2,719,024 |
| Jul 28, 2025 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1.77% | 1,570,739 |
| Jul 25, 2025 | 113.00 | 114.00 | 108.50 | 113.00 | 113.00 | 0.44% | 1,253,957 |
| Jul 24, 2025 | 110.00 | 116.00 | 110.00 | 112.50 | 112.50 | 4.17% | 2,771,037 |
| Jul 23, 2025 | 100.00 | 108.00 | 99.60 | 108.00 | 108.00 | 9.64% | 2,968,414 |
| Jul 22, 2025 | 100.00 | 100.00 | 95.30 | 98.50 | 98.50 | -1.30% | 1,502,729 |
| Jul 21, 2025 | 100.00 | 100.50 | 98.90 | 99.80 | 99.80 | 0.81% | 985,252 |
| Jul 18, 2025 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | -0.50% | 1,238,269 |
| Jul 17, 2025 | 98.20 | 99.80 | 96.90 | 99.50 | 99.50 | 2.68% | 2,024,147 |
| Jul 16, 2025 | 98.00 | 99.20 | 94.90 | 96.90 | 96.90 | -2.91% | 7,953,819 |
| Jul 15, 2025 | 101.00 | 104.00 | 95.60 | 99.80 | 99.80 | 0.50% | 26,004,817 |
| Jul 14, 2025 | 89.50 | 99.30 | 89.40 | 99.30 | 99.30 | 9.97% | 9,603,799 |
| Jul 11, 2025 | 86.70 | 94.00 | 86.50 | 90.30 | 90.30 | 4.76% | 15,505,178 |
| Jul 10, 2025 | 86.20 | 86.20 | 79.60 | 86.20 | 86.20 | 9.95% | 9,585,800 |
| Jul 9, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 9.96% | 901,000 |
| Jul 8, 2025 | 70.90 | 71.70 | 68.30 | 71.30 | 71.30 | 1.86% | 561,380 |
| Jul 7, 2025 | 70.60 | 71.60 | 69.50 | 70.00 | 70.00 | -0.71% | 294,167 |
| Jul 4, 2025 | 72.70 | 72.70 | 69.80 | 70.50 | 70.50 | -1.81% | 355,097 |
| Jul 3, 2025 | 70.70 | 73.30 | 70.50 | 71.80 | 71.80 | -1.24% | 622,615 |
| Jul 2, 2025 | 71.40 | 73.80 | 71.40 | 72.70 | 70.35 | 2.97% | 880,273 |
| Jul 1, 2025 | 70.10 | 71.30 | 70.10 | 70.60 | 68.32 | 0.71% | 363,095 |
| Jun 30, 2025 | 72.80 | 72.80 | 70.10 | 70.10 | 67.84 | -2.50% | 370,566 |
| Jun 27, 2025 | 72.10 | 72.40 | 71.40 | 71.90 | 69.58 | 0.70% | 216,047 |
| Jun 26, 2025 | 71.60 | 72.60 | 71.20 | 71.40 | 69.10 | 0.42% | 376,496 |
| Jun 25, 2025 | 71.50 | 72.10 | 70.90 | 71.10 | 68.81 | -0.28% | 288,055 |
| Jun 24, 2025 | 71.40 | 71.90 | 70.90 | 71.30 | 69.00 | 1.57% | 271,768 |
| Jun 23, 2025 | 71.60 | 71.60 | 68.80 | 70.20 | 67.94 | -1.27% | 363,680 |