Siward Crystal Technology Co., Ltd 2484
TWSE · Taiwan · Electronic Technology
TWD 86.50+1.90 (+2.25%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 86.50 | +2.25% | TWD 85.20 | TWD 89.00 | TWD 84.20 | 46.08M |
| 2026-10-01 | TWD 84.60 | +8.46% | TWD 78.40 | TWD 85.80 | TWD 77.30 | 39.76M |
| 2026-09-30 | TWD 78.00 | +1.43% | TWD 77.50 | TWD 79.70 | TWD 76.40 | 23.81M |
| 2026-09-29 | TWD 76.90 | +5.63% | TWD 75.00 | TWD 79.50 | TWD 74.20 | 30.02M |
| 2026-09-24 | TWD 72.80 | -0.14% | TWD 73.20 | TWD 75.00 | TWD 71.10 | 13.15M |
| 2026-09-23 | TWD 72.90 | +4.74% | TWD 70.70 | TWD 75.00 | TWD 68.60 | 18.26M |
| 2026-09-22 | TWD 69.60 | -0.57% | TWD 71.00 | TWD 71.20 | TWD 69.60 | 2.93M |
| 2026-09-21 | TWD 70.00 | -0.57% | TWD 71.00 | TWD 71.20 | TWD 70.00 | 2.62M |
| 2026-09-18 | TWD 70.40 | +0.14% | TWD 71.90 | TWD 72.20 | TWD 70.00 | 4.09M |
| 2026-09-17 | TWD 70.30 | -1.54% | TWD 71.50 | TWD 73.70 | TWD 70.20 | 7.47M |
| 2026-09-16 | TWD 71.40 | +5.00% | TWD 68.90 | TWD 72.00 | TWD 68.50 | 7.85M |
| 2026-09-15 | TWD 68.00 | +1.19% | TWD 66.80 | TWD 69.80 | TWD 66.80 | 4.68M |
| 2026-09-14 | TWD 67.20 | +0.75% | TWD 65.40 | TWD 68.50 | TWD 64.70 | 3.52M |
| 2026-09-11 | TWD 66.70 | -2.91% | TWD 67.20 | TWD 67.50 | TWD 66.20 | 3.46M |
| 2026-09-10 | TWD 68.70 | -2.55% | TWD 69.80 | TWD 69.90 | TWD 67.30 | 4.76M |
| 2026-09-09 | TWD 70.50 | +2.17% | TWD 71.60 | TWD 73.10 | TWD 69.50 | 7.98M |
| 2026-09-08 | TWD 69.00 | -1.85% | TWD 71.10 | TWD 72.00 | TWD 68.80 | 4.44M |
| 2026-09-07 | TWD 70.30 | -0.14% | TWD 71.60 | TWD 72.20 | TWD 70.30 | 5.81M |
| 2026-09-04 | TWD 70.40 | +0.43% | TWD 71.00 | TWD 72.50 | TWD 69.30 | 5.91M |
| 2026-09-03 | TWD 70.10 | -5.91% | TWD 74.90 | TWD 75.20 | TWD 70.00 | 9.99M |
| 2026-09-02 | TWD 74.50 | -2.87% | TWD 76.70 | TWD 77.80 | TWD 74.50 | 8.65M |
| 2026-09-01 | TWD 76.70 | +3.65% | TWD 74.20 | TWD 79.20 | TWD 74.20 | 11.50M |
| 2026-08-31 | TWD 74.00 | -2.76% | TWD 75.50 | TWD 76.20 | TWD 73.60 | 6.53M |
| 2026-08-28 | TWD 76.10 | -0.65% | TWD 77.20 | TWD 78.90 | TWD 74.80 | 15.27M |
| 2026-08-27 | TWD 76.60 | -0.13% | TWD 77.40 | TWD 79.40 | TWD 75.80 | 20.35M |
| 2026-08-26 | TWD 76.70 | -3.28% | TWD 79.30 | TWD 81.00 | TWD 76.00 | 35.76M |
| 2026-08-25 | TWD 79.30 | +9.99% | TWD 72.50 | TWD 79.30 | TWD 70.10 | 18.01M |
| 2026-08-24 | TWD 72.10 | -5.75% | TWD 75.00 | TWD 75.80 | TWD 72.10 | 10.83M |
| 2026-08-21 | TWD 76.50 | +7.59% | TWD 71.30 | TWD 78.20 | TWD 71.30 | 27.89M |
| 2026-08-20 | TWD 71.10 | -2.60% | TWD 75.50 | TWD 76.90 | TWD 71.10 | 8.29M |
| 2026-08-19 | TWD 73.00 | +1.53% | TWD 69.00 | TWD 74.50 | TWD 68.60 | 7.67M |
| 2026-08-18 | TWD 71.90 | -4.13% | TWD 75.20 | TWD 75.40 | TWD 70.50 | 8.74M |
| 2026-08-17 | TWD 75.00 | +3.02% | TWD 74.20 | TWD 76.40 | TWD 73.00 | 18.63M |
| 2026-08-14 | TWD 72.80 | -4.08% | TWD 76.60 | TWD 77.20 | TWD 71.80 | 13.24M |
| 2026-08-13 | TWD 75.90 | +2.71% | TWD 74.50 | TWD 80.70 | TWD 74.30 | 28.14M |
| 2026-08-12 | TWD 73.90 | +0.82% | TWD 72.70 | TWD 75.30 | TWD 72.70 | 10.61M |
| 2026-08-11 | TWD 73.30 | -1.35% | TWD 74.70 | TWD 76.40 | TWD 73.30 | 15.52M |
| 2026-08-10 | TWD 74.30 | +3.63% | TWD 75.80 | TWD 78.40 | TWD 72.80 | 27.30M |
| 2026-08-07 | TWD 71.70 | +0.70% | TWD 72.80 | TWD 74.50 | TWD 68.90 | 18.32M |
| 2026-08-06 | TWD 71.20 | +0.99% | TWD 71.30 | TWD 72.20 | TWD 68.20 | 14.10M |
| 2026-08-05 | TWD 70.50 | +0.86% | TWD 71.70 | TWD 74.00 | TWD 69.10 | 39.63M |
| 2026-08-04 | TWD 69.90 | +9.91% | TWD 63.20 | TWD 69.90 | TWD 63.20 | 30.05M |
| 2026-08-03 | TWD 63.60 | +4.09% | TWD 61.20 | TWD 67.10 | TWD 60.70 | 19.07M |
| 2026-07-31 | TWD 61.10 | +6.08% | TWD 62.70 | TWD 63.20 | TWD 59.80 | 18.44M |
| 2026-07-30 | TWD 57.60 | -2.87% | TWD 58.30 | TWD 63.00 | TWD 56.70 | 25.60M |
| 2026-07-29 | TWD 59.30 | -9.88% | TWD 64.50 | TWD 67.20 | TWD 59.30 | 15.11M |
| 2026-07-28 | TWD 65.80 | -9.99% | TWD 70.00 | TWD 70.60 | TWD 65.80 | 12.55M |
| 2026-07-27 | TWD 73.10 | +1.67% | TWD 71.20 | TWD 76.00 | TWD 70.60 | 49.95M |
| 2026-07-24 | TWD 71.90 | +3.60% | TWD 69.20 | TWD 74.70 | TWD 68.00 | 30.33M |
| 2026-07-23 | TWD 69.40 | -3.74% | TWD 73.50 | TWD 76.50 | TWD 68.70 | 18.51M |
| 2026-07-22 | TWD 72.10 | +0.84% | TWD 74.00 | TWD 76.80 | TWD 72.00 | 18.27M |
| 2026-07-21 | TWD 71.50 | -1.65% | TWD 71.10 | TWD 74.10 | TWD 68.50 | 30.06M |
| 2026-07-20 | TWD 72.70 | -9.91% | TWD 78.20 | TWD 78.20 | TWD 72.70 | 5.90M |
| 2026-07-17 | TWD 80.70 | -9.93% | TWD 86.50 | TWD 87.40 | TWD 80.70 | 22.34M |
| 2026-07-16 | TWD 89.60 | +9.94% | TWD 80.00 | TWD 89.60 | TWD 80.00 | 44.13M |
| 2026-07-15 | TWD 81.50 | +1.24% | TWD 82.00 | TWD 82.40 | TWD 77.40 | 22.99M |
| 2026-07-14 | TWD 80.50 | -4.51% | TWD 83.70 | TWD 84.70 | TWD 76.30 | 24.13M |
| 2026-07-13 | TWD 84.30 | -7.06% | TWD 91.30 | TWD 93.60 | TWD 83.70 | 36.36M |
| 2026-07-10 | TWD 90.70 | 0.00% | TWD 90.70 | TWD 90.70 | TWD 90.70 | 0 |
| 2026-07-09 | TWD 90.70 | -1.73% | TWD 91.50 | TWD 95.70 | TWD 90.40 | 49.71M |
| 2026-07-08 | TWD 92.30 | +5.97% | TWD 90.00 | TWD 95.80 | TWD 88.50 | 66.76M |
| 2026-07-07 | TWD 87.10 | -9.08% | TWD 99.40 | TWD 102.00 | TWD 87.00 | 84.92M |
| 2026-07-06 | TWD 95.80 | -0.62% | TWD 98.10 | TWD 99.40 | TWD 93.60 | 79.73M |
| 2026-07-03 | TWD 96.40 | +9.92% | TWD 93.90 | TWD 96.40 | TWD 88.00 | 117.39M |
| 2026-07-02 | TWD 87.70 | +9.90% | TWD 80.50 | TWD 87.70 | TWD 79.20 | 69.43M |
| 2026-07-01 | TWD 79.80 | +9.92% | TWD 79.50 | TWD 79.80 | TWD 78.00 | 16.36M |
| 2026-06-30 | TWD 72.60 | +4.91% | TWD 69.30 | TWD 73.80 | TWD 68.30 | 40.42M |
| 2026-06-29 | TWD 69.20 | -9.90% | TWD 76.80 | TWD 77.20 | TWD 69.20 | 63.05M |
| 2026-06-26 | TWD 76.80 | +9.87% | TWD 69.20 | TWD 76.80 | TWD 69.10 | 59.94M |
| 2026-06-25 | TWD 69.90 | +0.87% | TWD 70.00 | TWD 70.90 | TWD 66.50 | 27.71M |
| 2026-06-24 | TWD 69.30 | +10.00% | TWD 63.00 | TWD 69.30 | TWD 63.00 | 27.34M |
| 2026-06-23 | TWD 63.00 | -5.83% | TWD 66.00 | TWD 67.00 | TWD 63.00 | 14.02M |
| 2026-06-22 | TWD 66.90 | -6.04% | TWD 71.30 | TWD 72.20 | TWD 66.00 | 27.57M |
| 2026-06-18 | TWD 71.20 | +2.45% | TWD 69.80 | TWD 72.80 | TWD 69.20 | 23.34M |
| 2026-06-17 | TWD 69.50 | -1.28% | TWD 71.10 | TWD 73.60 | TWD 68.20 | 38.03M |
| 2026-06-16 | TWD 70.40 | -3.96% | TWD 74.00 | TWD 76.10 | TWD 69.40 | 69.29M |
| 2026-06-15 | TWD 73.30 | +9.90% | TWD 68.10 | TWD 73.30 | TWD 66.10 | 85.23M |
| 2026-06-12 | TWD 66.70 | +9.88% | TWD 64.00 | TWD 66.70 | TWD 61.80 | 55.19M |
| 2026-06-11 | TWD 60.70 | +4.48% | TWD 58.50 | TWD 63.90 | TWD 57.20 | 81.85M |
| 2026-06-10 | TWD 58.10 | -4.44% | TWD 60.60 | TWD 65.10 | TWD 57.20 | 99.44M |
| 2026-06-09 | TWD 60.80 | +9.95% | TWD 56.30 | TWD 60.80 | TWD 55.00 | 60.69M |
| 2026-06-08 | TWD 55.30 | +4.73% | TWD 47.55 | TWD 57.50 | TWD 47.55 | 35.29M |
| 2026-06-05 | TWD 52.80 | +3.94% | TWD 50.20 | TWD 53.00 | TWD 47.00 | 17.63M |
| 2026-06-04 | TWD 50.80 | -6.79% | TWD 54.00 | TWD 55.80 | TWD 50.80 | 18.55M |
| 2026-06-03 | TWD 54.50 | +5.01% | TWD 54.30 | TWD 57.00 | TWD 53.40 | 35.26M |
| 2026-06-02 | TWD 51.90 | -2.44% | TWD 53.00 | TWD 53.10 | TWD 50.00 | 12.60M |
| 2026-06-01 | TWD 53.20 | -2.03% | TWD 54.70 | TWD 55.20 | TWD 52.60 | 13.73M |
| 2026-05-29 | TWD 54.30 | -1.63% | TWD 57.50 | TWD 58.00 | TWD 53.20 | 25.72M |
| 2026-05-28 | TWD 55.20 | +4.94% | TWD 52.60 | TWD 57.80 | TWD 52.50 | 42.99M |
| 2026-05-27 | TWD 52.60 | -6.07% | TWD 56.50 | TWD 56.50 | TWD 51.80 | 21.75M |