Swancor Holding Co., LTD. (TPE:3708)
Taiwan · Delayed Price · Currency is TWD 102.50
+1.50 (1.49%)
Jul 15, 2026, 1:30 PM CST
Swancor Holding Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 102.50 | 102.50 | 100.50 | 102.50 | 102.50 | 1.49% | 246,963 |
| Jul 14, 2026 | 106.00 | 106.00 | 99.50 | 101.00 | 101.00 | -3.81% | 1,104,131 |
| Jul 13, 2026 | 108.00 | 108.00 | 103.50 | 105.00 | 105.00 | -1.41% | 561,370 |
| Jul 9, 2026 | 107.00 | 109.00 | 105.50 | 106.50 | 106.50 | 0.47% | 639,211 |
| Jul 8, 2026 | 111.50 | 111.50 | 105.00 | 106.00 | 106.00 | -4.07% | 2,014,726 |
| Jul 7, 2026 | 117.00 | 117.00 | 110.00 | 110.50 | 110.50 | -6.75% | 1,111,507 |
| Jul 6, 2026 | 111.50 | 120.00 | 111.50 | 118.50 | 118.50 | 7.24% | 2,595,738 |
| Jul 3, 2026 | 105.00 | 110.50 | 105.00 | 110.50 | 110.50 | 4.74% | 639,365 |
| Jul 2, 2026 | 104.00 | 106.00 | 103.00 | 105.50 | 105.50 | - | 492,241 |
| Jul 1, 2026 | 110.00 | 110.00 | 104.50 | 105.50 | 105.50 | -2.76% | 910,830 |
| Jun 30, 2026 | 107.50 | 108.50 | 107.00 | 108.50 | 108.50 | 1.40% | 338,082 |
| Jun 29, 2026 | 108.00 | 110.50 | 107.00 | 107.00 | 107.00 | -1.38% | 442,362 |
| Jun 26, 2026 | 108.00 | 111.50 | 108.00 | 108.50 | 108.50 | - | 943,356 |
| Jun 25, 2026 | 115.50 | 117.00 | 114.50 | 115.00 | 108.50 | 0.44% | 1,040,793 |
| Jun 24, 2026 | 115.00 | 115.00 | 112.50 | 114.50 | 108.03 | - | 372,075 |
| Jun 23, 2026 | 115.50 | 115.50 | 113.50 | 114.50 | 108.03 | -0.87% | 646,482 |
| Jun 22, 2026 | 117.50 | 118.50 | 115.00 | 115.50 | 108.98 | -0.86% | 983,541 |
| Jun 18, 2026 | 115.00 | 120.50 | 115.00 | 116.50 | 109.92 | 1.75% | 880,035 |
| Jun 17, 2026 | 116.50 | 117.00 | 114.50 | 114.50 | 108.03 | -2.14% | 876,493 |
| Jun 16, 2026 | 120.00 | 121.00 | 117.00 | 117.00 | 110.39 | -1.68% | 538,081 |
| Jun 15, 2026 | 119.50 | 119.50 | 118.00 | 119.00 | 112.28 | 1.71% | 265,264 |
| Jun 12, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 110.39 | -1.27% | 613,864 |
| Jun 11, 2026 | 121.00 | 121.00 | 116.00 | 118.50 | 111.81 | -0.42% | 672,706 |
| Jun 10, 2026 | 120.00 | 123.50 | 118.00 | 119.00 | 112.28 | -1.24% | 671,014 |
| Jun 9, 2026 | 118.50 | 121.00 | 117.50 | 120.50 | 113.69 | 2.99% | 563,101 |
| Jun 8, 2026 | 110.00 | 117.50 | 110.00 | 117.00 | 110.39 | -2.09% | 1,177,885 |
| Jun 5, 2026 | 124.00 | 124.00 | 119.00 | 119.50 | 112.75 | -3.63% | 758,040 |
| Jun 4, 2026 | 122.00 | 124.00 | 121.50 | 124.00 | 117.00 | 1.64% | 938,974 |
| Jun 3, 2026 | 121.00 | 123.50 | 119.50 | 122.00 | 115.11 | 2.09% | 927,779 |
| Jun 2, 2026 | 120.00 | 120.50 | 116.00 | 119.50 | 112.75 | 0.42% | 1,388,917 |
| Jun 1, 2026 | 124.50 | 125.00 | 119.00 | 119.00 | 112.28 | -4.42% | 1,921,018 |
| May 29, 2026 | 126.00 | 126.50 | 123.50 | 124.50 | 117.47 | 0.40% | 873,664 |
| May 28, 2026 | 132.00 | 133.50 | 123.00 | 124.00 | 117.00 | -5.34% | 2,389,494 |
| May 27, 2026 | 133.00 | 140.50 | 128.50 | 131.00 | 123.60 | -0.38% | 4,430,689 |
| May 26, 2026 | 125.50 | 135.50 | 124.00 | 131.50 | 124.07 | 5.20% | 4,629,976 |
| May 25, 2026 | 128.00 | 128.50 | 123.00 | 125.00 | 117.94 | -0.79% | 1,009,619 |
| May 22, 2026 | 126.00 | 128.00 | 125.00 | 126.00 | 118.88 | -0.40% | 1,321,676 |
| May 21, 2026 | 120.50 | 130.50 | 119.50 | 126.50 | 119.35 | 6.30% | 3,945,233 |
| May 20, 2026 | 116.00 | 119.50 | 114.50 | 119.00 | 112.28 | 3.03% | 963,824 |
| May 19, 2026 | 115.00 | 118.00 | 114.00 | 115.50 | 108.98 | -0.86% | 398,360 |
| May 18, 2026 | 112.00 | 116.50 | 111.50 | 116.50 | 109.92 | 2.64% | 546,872 |
| May 15, 2026 | 116.50 | 117.50 | 113.00 | 113.50 | 107.09 | -2.58% | 937,925 |
| May 14, 2026 | 118.50 | 120.50 | 116.00 | 116.50 | 109.92 | -1.27% | 797,924 |
| May 13, 2026 | 119.50 | 119.50 | 115.50 | 118.00 | 111.33 | -2.88% | 1,480,802 |
| May 12, 2026 | 122.50 | 124.50 | 120.50 | 121.50 | 114.64 | - | 1,045,779 |
| May 11, 2026 | 119.00 | 124.50 | 118.00 | 121.50 | 114.64 | 2.53% | 1,704,405 |
| May 8, 2026 | 121.50 | 121.50 | 117.00 | 118.50 | 111.81 | -1.66% | 730,189 |
| May 7, 2026 | 122.00 | 123.00 | 119.50 | 120.50 | 113.69 | -0.41% | 863,738 |
| May 6, 2026 | 126.00 | 127.50 | 119.50 | 121.00 | 114.17 | -3.97% | 1,442,118 |
| May 5, 2026 | 120.00 | 127.50 | 119.50 | 126.00 | 118.88 | 4.56% | 1,547,894 |