Swancor Holding Co., LTD. (TPE:3708)
Taiwan · Delayed Price · Currency is TWD 124.00
+2.50 (2.06%)
Aug 1, 2025, 1:30 PM CST
Swancor Holding Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 73.50 | 73.50 | 70.50 | 71.10 | 68.81 | -3.27% | 997,014 |
| Jun 19, 2025 | 75.50 | 75.50 | 72.10 | 73.50 | 71.13 | -2.52% | 1,032,606 |
| Jun 18, 2025 | 75.00 | 76.80 | 75.00 | 75.40 | 72.97 | -0.40% | 268,593 |
| Jun 17, 2025 | 77.70 | 77.70 | 75.30 | 75.70 | 73.26 | -0.53% | 402,192 |
| Jun 16, 2025 | 76.80 | 76.80 | 73.80 | 76.10 | 73.64 | -1.42% | 927,957 |
| Jun 13, 2025 | 80.00 | 80.10 | 77.00 | 77.20 | 74.71 | -3.74% | 951,091 |
| Jun 12, 2025 | 79.10 | 80.40 | 79.10 | 80.20 | 77.61 | 1.52% | 268,963 |
| Jun 11, 2025 | 81.00 | 81.00 | 78.20 | 79.00 | 76.45 | -1.62% | 1,260,857 |
| Jun 10, 2025 | 81.40 | 82.80 | 79.90 | 80.30 | 77.71 | -1.35% | 1,261,612 |
| Jun 9, 2025 | 84.90 | 84.90 | 81.30 | 81.40 | 78.77 | -3.44% | 793,710 |
| Jun 6, 2025 | 83.00 | 84.50 | 81.60 | 84.30 | 81.58 | 1.44% | 906,834 |
| Jun 5, 2025 | 84.50 | 86.00 | 82.80 | 83.10 | 80.42 | -1.66% | 1,189,924 |
| Jun 4, 2025 | 85.30 | 86.00 | 83.90 | 84.50 | 81.77 | -0.12% | 1,700,310 |
| Jun 3, 2025 | 88.10 | 90.40 | 83.50 | 84.60 | 81.87 | -5.05% | 5,673,519 |
| Jun 2, 2025 | 82.80 | 90.00 | 81.10 | 89.10 | 86.23 | 8.79% | 5,656,469 |
| May 29, 2025 | 79.40 | 82.50 | 78.10 | 81.90 | 79.26 | 3.15% | 652,808 |
| May 28, 2025 | 79.10 | 79.70 | 77.90 | 79.40 | 76.84 | 1.28% | 330,916 |
| May 27, 2025 | 79.40 | 80.60 | 78.30 | 78.40 | 75.87 | -1.63% | 306,934 |
| May 26, 2025 | 81.30 | 81.30 | 78.40 | 79.70 | 77.13 | -1.36% | 593,890 |
| May 23, 2025 | 82.30 | 82.40 | 80.20 | 80.80 | 78.19 | -1.46% | 497,872 |