Swancor Holding Co., LTD. (TPE:3708)
Taiwan · Delayed Price · Currency is TWD 132.50
-1.00 (-0.75%)
Sep 30, 2025, 1:30 PM CST
Swancor Holding Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 135.00 | 137.00 | 130.00 | 132.00 | 132.00 | -1.12% | 9,515,693 |
| Sep 26, 2025 | 129.50 | 133.50 | 118.50 | 133.50 | 133.50 | 1.52% | 14,688,692 |
| Sep 25, 2025 | 124.00 | 135.50 | 124.00 | 131.50 | 131.50 | 4.78% | 23,483,757 |
| Sep 24, 2025 | 116.50 | 125.50 | 116.50 | 125.50 | 125.50 | 9.61% | 10,559,350 |
| Sep 23, 2025 | 118.00 | 119.00 | 114.00 | 114.50 | 114.50 | -2.97% | 1,743,481 |
| Sep 22, 2025 | 118.00 | 118.50 | 115.00 | 118.00 | 118.00 | 1.72% | 1,758,987 |
| Sep 19, 2025 | 115.50 | 117.50 | 113.50 | 116.00 | 116.00 | 1.31% | 1,924,941 |
| Sep 18, 2025 | 115.50 | 115.50 | 112.00 | 114.50 | 114.50 | 0.88% | 1,305,750 |
| Sep 17, 2025 | 116.00 | 117.50 | 113.00 | 113.50 | 113.50 | -2.99% | 1,685,578 |
| Sep 16, 2025 | 120.00 | 122.50 | 117.00 | 117.00 | 117.00 | -2.09% | 3,895,737 |
| Sep 15, 2025 | 118.50 | 122.50 | 116.00 | 119.50 | 119.50 | 0.84% | 4,333,307 |
| Sep 12, 2025 | 113.00 | 120.00 | 112.50 | 118.50 | 118.50 | 5.80% | 3,646,767 |
| Sep 11, 2025 | 118.00 | 118.00 | 111.00 | 112.00 | 112.00 | -4.27% | 3,485,979 |
| Sep 10, 2025 | 113.50 | 119.00 | 111.00 | 117.00 | 117.00 | 4.00% | 3,682,489 |
| Sep 9, 2025 | 114.50 | 115.00 | 110.00 | 112.50 | 112.50 | -3.02% | 3,882,084 |
| Sep 8, 2025 | 118.50 | 119.50 | 115.00 | 116.00 | 116.00 | 0.87% | 2,689,281 |
| Sep 5, 2025 | 117.50 | 118.50 | 114.50 | 115.00 | 115.00 | -0.86% | 2,971,619 |
| Sep 4, 2025 | 123.00 | 123.50 | 115.50 | 116.00 | 116.00 | -4.92% | 5,867,976 |
| Sep 3, 2025 | 126.50 | 128.00 | 120.50 | 122.00 | 122.00 | -3.56% | 4,687,000 |
| Sep 2, 2025 | 131.00 | 131.00 | 123.00 | 126.50 | 126.50 | -2.69% | 8,782,423 |
| Sep 1, 2025 | 147.00 | 147.50 | 130.00 | 130.00 | 130.00 | -9.72% | 14,362,874 |
| Aug 29, 2025 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 9.92% | 6,523,263 |
| 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 |