Swancor Holding Co., LTD. (TPE:3708)
Taiwan · Delayed Price · Currency is TWD 96.50
+3.00 (3.21%)
Sep 17, 2026, 1:30 PM CST
Swancor Holding Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 93.30 | 97.40 | 93.30 | 96.50 | 96.50 | 3.21% | 563,669 |
| Sep 16, 2026 | 94.60 | 95.60 | 93.50 | 93.50 | 93.50 | -1.99% | 569,232 |
| Sep 15, 2026 | 96.10 | 97.20 | 95.40 | 95.40 | 95.40 | -1.55% | 237,684 |
| Sep 14, 2026 | 94.80 | 97.50 | 93.90 | 96.90 | 96.90 | 1.25% | 484,774 |
| Sep 11, 2026 | 96.20 | 97.20 | 95.70 | 95.70 | 95.70 | -2.55% | 492,780 |
| Sep 10, 2026 | 98.50 | 99.40 | 97.10 | 98.20 | 98.20 | -0.91% | 631,744 |
| Sep 9, 2026 | 99.80 | 100.00 | 99.10 | 99.10 | 99.10 | -0.50% | 462,085 |
| Sep 8, 2026 | 99.60 | 100.00 | 99.30 | 99.60 | 99.60 | - | 324,742 |
| Sep 7, 2026 | 100.50 | 100.50 | 98.40 | 99.60 | 99.60 | -0.90% | 436,707 |
| Sep 4, 2026 | 100.00 | 100.50 | 98.70 | 100.50 | 100.50 | 0.50% | 391,115 |
| Sep 3, 2026 | 100.50 | 101.00 | 99.60 | 100.00 | 100.00 | -0.99% | 502,519 |
| Sep 2, 2026 | 100.00 | 101.50 | 100.00 | 101.00 | 101.00 | 0.50% | 426,830 |
| Sep 1, 2026 | 101.00 | 103.00 | 100.50 | 100.50 | 100.50 | -1.95% | 562,417 |
| Aug 31, 2026 | 101.50 | 103.00 | 100.50 | 102.50 | 102.50 | 1.49% | 387,310 |
| Aug 28, 2026 | 103.00 | 103.50 | 100.50 | 101.00 | 101.00 | -1.94% | 510,739 |
| Aug 27, 2026 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 0.49% | 442,043 |
| Aug 26, 2026 | 101.50 | 103.00 | 101.50 | 102.50 | 102.50 | 0.99% | 322,412 |
| Aug 25, 2026 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | -1.46% | 358,331 |
| Aug 24, 2026 | 104.00 | 104.50 | 103.00 | 103.00 | 103.00 | -0.48% | 373,039 |
| Aug 21, 2026 | 103.00 | 104.00 | 102.00 | 103.50 | 103.50 | - | 304,937 |
| Aug 20, 2026 | 103.00 | 104.00 | 102.50 | 103.50 | 103.50 | 1.97% | 378,271 |
| Aug 19, 2026 | 102.50 | 104.50 | 101.00 | 101.50 | 101.50 | -2.40% | 593,190 |
| Aug 18, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.48% | 680,279 |
| Aug 17, 2026 | 100.00 | 104.00 | 100.00 | 103.50 | 103.50 | 2.99% | 375,299 |
| Aug 14, 2026 | 104.00 | 104.00 | 98.70 | 100.50 | 100.50 | -2.43% | 932,444 |
| Aug 13, 2026 | 104.00 | 106.00 | 102.50 | 103.00 | 103.00 | -0.96% | 1,126,848 |
| Aug 12, 2026 | 101.50 | 105.00 | 101.50 | 104.00 | 104.00 | 1.46% | 732,037 |
| Aug 11, 2026 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 0.49% | 684,362 |
| Aug 10, 2026 | 99.20 | 104.50 | 99.20 | 102.00 | 102.00 | 6.25% | 885,866 |
| Aug 7, 2026 | 97.50 | 98.50 | 96.00 | 96.00 | 96.00 | -1.54% | 346,391 |
| Aug 6, 2026 | 96.30 | 97.50 | 95.60 | 97.50 | 97.50 | 0.31% | 197,496 |
| Aug 5, 2026 | 96.10 | 97.40 | 95.30 | 97.20 | 97.20 | 2.97% | 243,171 |
| Aug 4, 2026 | 90.60 | 94.40 | 90.50 | 94.40 | 94.40 | 3.17% | 265,761 |
| Aug 3, 2026 | 91.10 | 92.60 | 90.10 | 91.50 | 91.50 | -0.44% | 169,143 |
| Jul 31, 2026 | 90.70 | 92.20 | 90.00 | 91.90 | 91.90 | 4.67% | 367,746 |
| Jul 30, 2026 | 86.40 | 88.80 | 86.40 | 87.80 | 87.80 | -0.34% | 499,823 |
| Jul 29, 2026 | 91.60 | 91.80 | 85.60 | 88.10 | 88.10 | -3.50% | 1,169,844 |
| Jul 28, 2026 | 97.10 | 97.10 | 91.30 | 91.30 | 91.30 | -7.22% | 833,385 |
| Jul 27, 2026 | 100.00 | 100.00 | 97.80 | 98.40 | 98.40 | -1.60% | 403,482 |
| Jul 24, 2026 | 101.00 | 103.00 | 99.90 | 100.00 | 100.00 | -0.99% | 178,286 |
| Jul 23, 2026 | 104.00 | 104.50 | 100.00 | 101.00 | 101.00 | -1.94% | 357,701 |
| Jul 22, 2026 | 101.00 | 105.00 | 100.50 | 103.00 | 103.00 | 3.62% | 627,340 |
| Jul 21, 2026 | 97.00 | 99.40 | 96.70 | 99.40 | 99.40 | 3.01% | 305,864 |
| Jul 20, 2026 | 96.70 | 98.50 | 94.00 | 96.50 | 96.50 | 1.47% | 436,929 |
| Jul 17, 2026 | 99.80 | 99.90 | 95.10 | 95.10 | 95.10 | -6.31% | 835,237 |
| Jul 16, 2026 | 101.50 | 102.50 | 100.50 | 101.50 | 101.50 | -0.98% | 114,914 |
| 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 |