Swancor Holding Co., LTD. (TPE:3708)
Taiwan · Delayed Price · Currency is TWD 96.00
-1.50 (-1.54%)
Aug 7, 2026, 1:30 PM CST
Swancor Holding Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 97.50 | 98.50 | 96.90 | 96.90 | - | -0.62% | 213,646 |
| 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% | 833,169 |
| Jul 27, 2026 | 100.00 | 100.00 | 97.80 | 98.40 | 98.40 | -1.60% | 402,169 |
| Jul 24, 2026 | 101.00 | 103.00 | 99.90 | 100.00 | 100.00 | -0.99% | 176,674 |
| Jul 23, 2026 | 104.00 | 104.50 | 100.00 | 101.00 | 101.00 | -1.94% | 357,416 |
| 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% | 832,649 |
| 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 |
| 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 |