Swancor Holding Co., LTD. (TPE:3708)
Taiwan · Delayed Price · Currency is TWD 113.50
-3.00 (-2.58%)
May 15, 2026, 1:30 PM CST
Swancor Holding Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 116.50 | 117.50 | 113.00 | 113.50 | 113.50 | -2.58% | 935,721 |
| 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 |
| Mar 24, 2026 | 120.00 | 122.00 | 116.00 | 118.00 | 118.00 | - | 1,101,041 |
| Mar 23, 2026 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | -3.28% | 1,160,801 |
| Mar 20, 2026 | 119.50 | 124.00 | 117.50 | 122.00 | 122.00 | 2.52% | 1,446,827 |
| Mar 19, 2026 | 123.00 | 124.00 | 118.50 | 119.00 | 119.00 | -4.03% | 1,360,567 |
| Mar 18, 2026 | 127.50 | 128.00 | 123.50 | 124.00 | 124.00 | -2.36% | 1,103,613 |
| Mar 17, 2026 | 126.50 | 129.00 | 123.00 | 127.00 | 127.00 | 1.20% | 1,373,424 |
| Mar 16, 2026 | 131.00 | 131.00 | 124.00 | 125.50 | 125.50 | -3.46% | 1,833,071 |
| Mar 13, 2026 | 127.00 | 132.00 | 125.50 | 130.00 | 130.00 | 1.17% | 1,875,123 |
| Mar 12, 2026 | 129.50 | 133.50 | 127.00 | 128.50 | 128.50 | -1.15% | 2,256,238 |
| Mar 11, 2026 | 128.00 | 131.00 | 127.00 | 130.00 | 130.00 | 5.26% | 4,675,531 |
| Mar 10, 2026 | 121.00 | 126.00 | 118.00 | 123.50 | 123.50 | 3.35% | 2,144,051 |
| Mar 9, 2026 | 111.50 | 119.50 | 108.50 | 119.50 | 119.50 | 1.70% | 1,805,329 |
| Mar 6, 2026 | 115.00 | 119.50 | 114.50 | 117.50 | 117.50 | 1.29% | 794,207 |
| Mar 5, 2026 | 114.50 | 116.50 | 113.50 | 116.00 | 116.00 | 3.11% | 1,600,259 |
| Mar 4, 2026 | 118.50 | 118.50 | 112.00 | 112.50 | 112.50 | -5.86% | 1,952,686 |