SunWay Biotech Co., LTD. (TPEX:1271)
Taiwan · Delayed Price · Currency is TWD 79.20
+1.30 (1.67%)
Sep 5, 2025, 1:42 PM CST
SunWay Biotech Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 77.80 | 79.50 | 77.80 | 79.10 | 79.10 | 1.54% | 62,783 |
| Sep 4, 2025 | 79.90 | 79.90 | 77.60 | 77.90 | 77.90 | -0.51% | 91,122 |
| Sep 3, 2025 | 74.00 | 79.10 | 74.00 | 78.30 | 78.30 | 6.97% | 132,858 |
| Sep 2, 2025 | 72.80 | 73.30 | 72.00 | 73.20 | 73.20 | 1.67% | 25,005 |
| Sep 1, 2025 | 74.00 | 74.00 | 70.80 | 72.00 | 72.00 | -0.41% | 17,460 |
| Aug 29, 2025 | 74.00 | 74.00 | 71.10 | 72.30 | 72.30 | 0.28% | 8,427 |
| Aug 28, 2025 | 73.20 | 73.80 | 71.80 | 72.10 | 72.10 | -2.57% | 55,655 |
| Aug 27, 2025 | 74.30 | 74.60 | 72.00 | 74.00 | 74.00 | -0.80% | 127,324 |
| Aug 26, 2025 | 76.10 | 76.10 | 74.10 | 74.60 | 74.60 | -0.13% | 60,373 |
| Aug 25, 2025 | 77.70 | 78.90 | 74.40 | 74.70 | 74.70 | -2.61% | 155,421 |
| Aug 22, 2025 | 79.80 | 79.80 | 75.90 | 76.70 | 76.70 | -2.29% | 172,806 |
| Aug 21, 2025 | 78.20 | 81.00 | 77.10 | 78.50 | 78.50 | 1.03% | 156,607 |
| Aug 20, 2025 | 90.00 | 90.80 | 76.20 | 77.70 | 77.70 | -13.67% | 520,511 |
| Aug 19, 2025 | 89.30 | 90.40 | 89.00 | 90.00 | 90.00 | 0.90% | 180,164 |
| Aug 18, 2025 | 84.10 | 89.30 | 83.50 | 89.20 | 89.20 | 6.83% | 387,282 |
| Aug 15, 2025 | 82.70 | 83.50 | 81.20 | 83.50 | 83.50 | 0.97% | 212,459 |
| Aug 14, 2025 | 77.40 | 82.70 | 77.40 | 82.70 | 82.70 | 5.62% | 304,239 |
| Aug 13, 2025 | 77.40 | 79.00 | 76.90 | 78.30 | 78.30 | - | 150,770 |
| Aug 12, 2025 | 77.00 | 79.10 | 76.70 | 78.30 | 78.30 | - | 115,813 |
| Aug 11, 2025 | 75.80 | 79.30 | 75.80 | 78.30 | 78.30 | 3.30% | 260,468 |
| Aug 8, 2025 | 74.30 | 75.80 | 73.80 | 75.80 | 75.80 | 1.88% | 142,021 |
| Aug 7, 2025 | 74.30 | 74.60 | 73.30 | 74.40 | 74.40 | 1.50% | 69,248 |
| Aug 6, 2025 | 74.00 | 74.20 | 72.40 | 73.30 | 73.30 | 0.27% | 29,115 |
| Aug 5, 2025 | 75.00 | 75.00 | 73.00 | 73.10 | 73.10 | -1.35% | 37,271 |
| Aug 4, 2025 | 75.30 | 75.30 | 73.20 | 74.10 | 74.10 | 0.14% | 93,378 |
| Aug 1, 2025 | 72.70 | 75.30 | 72.70 | 74.00 | 74.00 | 1.09% | 172,571 |
| Jul 31, 2025 | 68.70 | 75.30 | 68.70 | 73.20 | 73.20 | 4.42% | 213,643 |
| Jul 30, 2025 | 70.70 | 71.00 | 69.40 | 70.10 | 70.10 | -1.96% | 84,703 |
| Jul 29, 2025 | 72.00 | 73.90 | 70.10 | 71.50 | 71.50 | -0.69% | 206,961 |
| Jul 28, 2025 | 65.00 | 73.60 | 64.80 | 72.00 | 72.00 | 11.80% | 409,477 |
| Jul 25, 2025 | 62.30 | 64.50 | 62.30 | 64.40 | 64.40 | 3.87% | 87,355 |
| Jul 24, 2025 | 61.70 | 62.00 | 61.00 | 62.00 | 62.00 | - | 147,259 |
| Jul 23, 2025 | 61.70 | 63.20 | 61.50 | 62.00 | 62.00 | 2.48% | 168,329 |
| Jul 22, 2025 | 61.40 | 61.70 | 60.50 | 60.50 | 60.50 | -0.82% | 53,713 |
| Jul 21, 2025 | 60.20 | 61.40 | 60.20 | 61.00 | 61.00 | 1.33% | 40,777 |
| Jul 18, 2025 | 59.70 | 62.40 | 59.70 | 60.20 | 60.20 | 0.84% | 146,712 |
| Jul 17, 2025 | 59.20 | 59.70 | 59.00 | 59.70 | 59.70 | 1.19% | 23,350 |
| Jul 16, 2025 | 58.60 | 59.20 | 58.40 | 59.00 | 59.00 | -0.67% | 26,117 |
| Jul 15, 2025 | 60.00 | 60.00 | 58.80 | 59.40 | 58.07 | -0.50% | 18,947 |
| Jul 14, 2025 | 59.90 | 60.00 | 59.30 | 59.70 | 58.36 | -0.50% | 32,621 |
| Jul 11, 2025 | 59.80 | 60.20 | 59.70 | 60.00 | 58.66 | - | 38,631 |
| Jul 10, 2025 | 60.00 | 60.40 | 59.80 | 60.00 | 58.66 | -0.83% | 49,457 |
| Jul 9, 2025 | 60.80 | 61.20 | 60.10 | 60.50 | 59.14 | -0.82% | 53,178 |
| Jul 8, 2025 | 62.90 | 62.90 | 60.60 | 61.00 | 59.63 | -1.29% | 32,551 |
| Jul 7, 2025 | 63.80 | 64.20 | 61.80 | 61.80 | 60.42 | -1.59% | 58,472 |
| Jul 4, 2025 | 64.20 | 64.20 | 62.80 | 62.80 | 61.39 | -1.10% | 21,729 |
| Jul 3, 2025 | 64.00 | 64.20 | 63.50 | 63.50 | 62.08 | -1.09% | 51,202 |
| Jul 2, 2025 | 64.70 | 64.70 | 63.80 | 64.20 | 62.76 | -1.23% | 15,198 |
| Jul 1, 2025 | 63.80 | 65.20 | 63.80 | 65.00 | 63.54 | 1.56% | 62,147 |
| Jun 30, 2025 | 65.00 | 65.00 | 63.60 | 64.00 | 62.57 | -0.78% | 30,942 |