Swancor Holding Co., LTD. (TPE:3708)
Taiwan · Delayed Price · Currency is TWD 120.00
-4.00 (-3.23%)
Jun 5, 2026, 12:33 PM CST
Swancor Holding Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 124.00 | 124.00 | 119.00 | 121.00 | - | -2.42% | 465,229 |
| Jun 4, 2026 | 122.00 | 124.00 | 121.50 | 124.00 | 124.00 | 1.64% | 938,974 |
| Jun 3, 2026 | 121.00 | 123.50 | 119.50 | 122.00 | 122.00 | 2.09% | 927,779 |
| Jun 2, 2026 | 120.00 | 120.50 | 116.00 | 119.50 | 119.50 | 0.42% | 1,388,917 |
| Jun 1, 2026 | 124.50 | 125.00 | 119.00 | 119.00 | 119.00 | -4.42% | 1,921,018 |
| May 29, 2026 | 126.00 | 126.50 | 123.50 | 124.50 | 124.50 | 0.40% | 873,664 |
| May 28, 2026 | 132.00 | 133.50 | 123.00 | 124.00 | 124.00 | -5.34% | 2,389,494 |
| May 27, 2026 | 133.00 | 140.50 | 128.50 | 131.00 | 131.00 | -0.38% | 4,430,689 |
| May 26, 2026 | 125.50 | 135.50 | 124.00 | 131.50 | 131.50 | 5.20% | 4,629,976 |
| May 25, 2026 | 128.00 | 128.50 | 123.00 | 125.00 | 125.00 | -0.79% | 1,009,619 |
| May 22, 2026 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.40% | 1,321,676 |
| May 21, 2026 | 120.50 | 130.50 | 119.50 | 126.50 | 126.50 | 6.30% | 3,945,233 |
| May 20, 2026 | 116.00 | 119.50 | 114.50 | 119.00 | 119.00 | 3.03% | 963,824 |
| May 19, 2026 | 115.00 | 118.00 | 114.00 | 115.50 | 115.50 | -0.86% | 398,360 |
| May 18, 2026 | 112.00 | 116.50 | 111.50 | 116.50 | 116.50 | 2.64% | 546,872 |
| May 15, 2026 | 116.50 | 117.50 | 113.00 | 113.50 | 113.50 | -2.58% | 937,925 |
| May 14, 2026 | 118.50 | 120.50 | 116.00 | 116.50 | 116.50 | -1.27% | 797,924 |
| May 13, 2026 | 119.50 | 119.50 | 115.50 | 118.00 | 118.00 | -2.88% | 1,480,802 |
| May 12, 2026 | 122.50 | 124.50 | 120.50 | 121.50 | 121.50 | - | 1,045,779 |
| May 11, 2026 | 119.00 | 124.50 | 118.00 | 121.50 | 121.50 | 2.53% | 1,704,405 |
| May 8, 2026 | 121.50 | 121.50 | 117.00 | 118.50 | 118.50 | -1.66% | 730,189 |
| May 7, 2026 | 122.00 | 123.00 | 119.50 | 120.50 | 120.50 | -0.41% | 863,738 |
| May 6, 2026 | 126.00 | 127.50 | 119.50 | 121.00 | 121.00 | -3.97% | 1,442,118 |
| May 5, 2026 | 120.00 | 127.50 | 119.50 | 126.00 | 126.00 | 4.56% | 1,547,894 |
| May 4, 2026 | 116.50 | 122.50 | 116.50 | 120.50 | 120.50 | 3.43% | 947,068 |
| Apr 30, 2026 | 116.50 | 117.50 | 115.00 | 116.50 | 116.50 | - | 395,138 |
| Apr 29, 2026 | 118.00 | 118.00 | 115.00 | 116.50 | 116.50 | -1.27% | 669,004 |
| Apr 28, 2026 | 117.00 | 118.50 | 116.50 | 118.00 | 118.00 | 1.29% | 571,047 |
| Apr 27, 2026 | 122.50 | 123.00 | 116.50 | 116.50 | 116.50 | -4.90% | 2,083,453 |
| Apr 24, 2026 | 126.00 | 127.00 | 121.50 | 122.50 | 122.50 | -2.00% | 1,243,159 |
| Apr 23, 2026 | 127.00 | 132.50 | 122.00 | 125.00 | 125.00 | -0.79% | 3,394,424 |
| Apr 22, 2026 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | -1.56% | 1,433,167 |
| Apr 21, 2026 | 127.50 | 132.00 | 126.50 | 128.00 | 128.00 | - | 1,945,406 |
| Apr 20, 2026 | 125.00 | 128.00 | 123.00 | 128.00 | 128.00 | 3.64% | 2,000,402 |
| Apr 17, 2026 | 118.50 | 127.50 | 118.50 | 123.50 | 123.50 | 4.22% | 2,275,296 |
| Apr 16, 2026 | 114.50 | 119.00 | 113.50 | 118.50 | 118.50 | 4.41% | 1,118,520 |
| Apr 15, 2026 | 117.00 | 118.00 | 113.00 | 113.50 | 113.50 | -2.58% | 765,762 |
| Apr 14, 2026 | 117.00 | 117.00 | 115.00 | 116.50 | 116.50 | - | 374,648 |
| Apr 13, 2026 | 115.00 | 116.50 | 112.50 | 116.50 | 116.50 | 0.43% | 997,170 |
| Apr 10, 2026 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 1.75% | 628,727 |
| Apr 9, 2026 | 115.00 | 115.50 | 112.50 | 114.00 | 114.00 | 0.44% | 721,551 |
| Apr 8, 2026 | 115.00 | 116.00 | 113.00 | 113.50 | 113.50 | 0.44% | 612,328 |
| Apr 7, 2026 | 117.00 | 118.00 | 112.00 | 113.00 | 113.00 | -2.59% | 962,017 |
| Apr 2, 2026 | 123.00 | 124.50 | 116.00 | 116.00 | 116.00 | -5.31% | 1,803,406 |
| Apr 1, 2026 | 121.00 | 126.00 | 121.00 | 122.50 | 122.50 | 2.94% | 1,507,168 |
| Mar 31, 2026 | 125.50 | 125.50 | 117.00 | 119.00 | 119.00 | -5.93% | 2,451,471 |
| Mar 30, 2026 | 120.00 | 128.00 | 118.50 | 126.50 | 126.50 | 3.27% | 2,390,594 |
| Mar 27, 2026 | 119.50 | 123.00 | 117.50 | 122.50 | 122.50 | 2.08% | 840,858 |
| Mar 26, 2026 | 121.50 | 123.50 | 119.50 | 120.00 | 120.00 | -0.41% | 917,984 |
| Mar 25, 2026 | 119.00 | 120.50 | 117.00 | 120.50 | 120.50 | 2.12% | 1,200,076 |