Swancor Holding Co., Ltd. 3708
TWSE · Taiwan · Process Industries
TWD 99.30+0.40 (+0.40%)
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 99.30 | +0.40% | TWD 98.70 | TWD 100.50 | TWD 98.50 | 284.07K |
| 2026-10-01 | TWD 98.90 | 0.00% | TWD 98.50 | TWD 99.40 | TWD 97.60 | 304.00K |
| 2026-09-30 | TWD 98.90 | +1.33% | TWD 98.10 | TWD 99.00 | TWD 97.90 | 279.03K |
| 2026-09-29 | TWD 97.60 | -2.11% | TWD 98.10 | TWD 99.50 | TWD 97.60 | 302.05K |
| 2026-09-24 | TWD 99.70 | +2.26% | TWD 97.50 | TWD 100.00 | TWD 97.20 | 255.08K |
| 2026-09-23 | TWD 97.50 | -1.12% | TWD 98.50 | TWD 99.80 | TWD 97.50 | 286.06K |
| 2026-09-22 | TWD 98.60 | -1.10% | TWD 99.70 | TWD 101.50 | TWD 98.60 | 462.05K |
| 2026-09-21 | TWD 99.70 | +3.10% | TWD 97.80 | TWD 101.00 | TWD 96.90 | 510.14K |
| 2026-09-18 | TWD 96.70 | +0.21% | TWD 97.00 | TWD 97.60 | TWD 96.50 | 1.26M |
| 2026-09-17 | TWD 96.50 | +3.21% | TWD 93.30 | TWD 97.40 | TWD 93.30 | 555.66K |
| 2026-09-16 | TWD 93.50 | -1.99% | TWD 94.60 | TWD 95.60 | TWD 93.50 | 558.00K |
| 2026-09-15 | TWD 95.40 | -1.55% | TWD 96.10 | TWD 97.20 | TWD 95.40 | 234.00K |
| 2026-09-14 | TWD 96.90 | +1.25% | TWD 94.80 | TWD 97.50 | TWD 93.90 | 480.00K |
| 2026-09-11 | TWD 95.70 | -2.55% | TWD 96.20 | TWD 97.20 | TWD 95.70 | 480.36K |
| 2026-09-10 | TWD 98.20 | -0.91% | TWD 98.50 | TWD 99.40 | TWD 97.10 | 623.13K |
| 2026-09-09 | TWD 99.10 | -0.50% | TWD 99.80 | TWD 100.00 | TWD 99.10 | 458.03K |
| 2026-09-08 | TWD 99.60 | 0.00% | TWD 99.60 | TWD 100.00 | TWD 99.30 | 321.01K |
| 2026-09-07 | TWD 99.60 | -0.90% | TWD 100.50 | TWD 100.50 | TWD 98.40 | 430.28K |
| 2026-09-04 | TWD 100.50 | +0.50% | TWD 100.00 | TWD 100.50 | TWD 98.70 | 383.10K |
| 2026-09-03 | TWD 100.00 | -0.99% | TWD 100.50 | TWD 101.00 | TWD 99.60 | 499.03K |
| 2026-09-02 | TWD 101.00 | +0.50% | TWD 100.00 | TWD 101.50 | TWD 100.00 | 423.10K |
| 2026-09-01 | TWD 100.50 | -1.95% | TWD 101.00 | TWD 103.00 | TWD 100.50 | 558.00K |
| 2026-08-31 | TWD 102.50 | +1.49% | TWD 101.50 | TWD 103.00 | TWD 100.50 | 384.10K |
| 2026-08-28 | TWD 101.00 | -1.94% | TWD 103.00 | TWD 103.50 | TWD 100.50 | 503.73K |
| 2026-08-27 | TWD 103.00 | +0.49% | TWD 102.00 | TWD 105.00 | TWD 102.00 | 437.07K |
| 2026-08-26 | TWD 102.50 | +0.99% | TWD 101.50 | TWD 103.00 | TWD 101.50 | 319.03K |
| 2026-08-25 | TWD 101.50 | -1.46% | TWD 102.00 | TWD 103.00 | TWD 101.00 | 357.11K |
| 2026-08-24 | TWD 103.00 | -0.48% | TWD 104.00 | TWD 104.50 | TWD 103.00 | 369.00K |
| 2026-08-21 | TWD 103.50 | 0.00% | TWD 103.00 | TWD 104.00 | TWD 102.00 | 301.11K |
| 2026-08-20 | TWD 103.50 | +1.97% | TWD 103.00 | TWD 104.00 | TWD 102.50 | 375.23K |
| 2026-08-19 | TWD 101.50 | -2.40% | TWD 102.50 | TWD 104.50 | TWD 101.00 | 589.09K |
| 2026-08-18 | TWD 104.00 | +0.48% | TWD 104.00 | TWD 105.00 | TWD 103.00 | 672.36K |
| 2026-08-17 | TWD 103.50 | +2.99% | TWD 100.00 | TWD 104.00 | TWD 100.00 | 370.05K |
| 2026-08-14 | TWD 100.50 | -2.43% | TWD 104.00 | TWD 104.00 | TWD 98.70 | 923.09K |
| 2026-08-13 | TWD 103.00 | -0.96% | TWD 104.00 | TWD 106.00 | TWD 102.50 | 1.12M |
| 2026-08-12 | TWD 104.00 | +1.46% | TWD 101.50 | TWD 105.00 | TWD 101.50 | 727.08K |
| 2026-08-11 | TWD 102.50 | +0.49% | TWD 102.50 | TWD 105.00 | TWD 100.00 | 676.09K |
| 2026-08-10 | TWD 102.00 | +6.25% | TWD 99.20 | TWD 104.50 | TWD 99.20 | 875.04K |
| 2026-08-07 | TWD 96.00 | -1.54% | TWD 97.50 | TWD 98.50 | TWD 96.00 | 342.03K |
| 2026-08-06 | TWD 97.50 | +0.31% | TWD 96.30 | TWD 97.50 | TWD 95.60 | 193.39K |
| 2026-08-05 | TWD 97.20 | +2.97% | TWD 96.10 | TWD 97.40 | TWD 95.30 | 237.24K |
| 2026-08-04 | TWD 94.40 | +3.17% | TWD 90.60 | TWD 94.40 | TWD 90.50 | 263.36K |
| 2026-08-03 | TWD 91.50 | -0.44% | TWD 91.10 | TWD 92.60 | TWD 90.10 | 166.60K |
| 2026-07-31 | TWD 91.90 | +4.67% | TWD 90.70 | TWD 92.20 | TWD 90.00 | 363.19K |
| 2026-07-30 | TWD 87.80 | -0.34% | TWD 86.40 | TWD 88.80 | TWD 86.40 | 493.10K |
| 2026-07-29 | TWD 88.10 | -3.50% | TWD 91.60 | TWD 91.80 | TWD 85.60 | 1.16M |
| 2026-07-28 | TWD 91.30 | -7.22% | TWD 97.10 | TWD 97.10 | TWD 91.30 | 814.22K |
| 2026-07-27 | TWD 98.40 | -1.60% | TWD 100.00 | TWD 100.00 | TWD 97.80 | 399.31K |
| 2026-07-24 | TWD 100.00 | -0.99% | TWD 101.00 | TWD 103.00 | TWD 99.90 | 176.61K |
| 2026-07-23 | TWD 101.00 | -1.94% | TWD 104.00 | TWD 104.50 | TWD 100.00 | 355.29K |
| 2026-07-22 | TWD 103.00 | +3.62% | TWD 101.00 | TWD 105.00 | TWD 100.50 | 618.00K |
| 2026-07-21 | TWD 99.40 | +3.01% | TWD 97.00 | TWD 99.40 | TWD 96.70 | 299.59K |
| 2026-07-20 | TWD 96.50 | +1.47% | TWD 96.70 | TWD 98.50 | TWD 94.00 | 431.24K |
| 2026-07-17 | TWD 95.10 | -6.31% | TWD 99.80 | TWD 99.90 | TWD 95.10 | 810.59K |
| 2026-07-16 | TWD 101.50 | -0.98% | TWD 101.50 | TWD 102.50 | TWD 100.50 | 112.23K |
| 2026-07-15 | TWD 102.50 | +1.49% | TWD 102.50 | TWD 102.50 | TWD 100.50 | 242.88K |
| 2026-07-14 | TWD 101.00 | -3.81% | TWD 106.00 | TWD 106.00 | TWD 99.50 | 1.08M |
| 2026-07-13 | TWD 105.00 | -1.41% | TWD 108.00 | TWD 108.00 | TWD 103.50 | 552.01K |
| 2026-07-10 | TWD 106.50 | 0.00% | TWD 106.50 | TWD 106.50 | TWD 106.50 | 0 |
| 2026-07-09 | TWD 106.50 | +0.47% | TWD 107.00 | TWD 109.00 | TWD 105.50 | 636.11K |
| 2026-07-08 | TWD 106.00 | -4.07% | TWD 111.50 | TWD 111.50 | TWD 105.00 | 2.00M |
| 2026-07-07 | TWD 110.50 | -6.75% | TWD 117.00 | TWD 117.00 | TWD 110.00 | 1.10M |
| 2026-07-06 | TWD 118.50 | +7.24% | TWD 111.50 | TWD 120.00 | TWD 111.50 | 2.56M |
| 2026-07-03 | TWD 110.50 | +4.74% | TWD 105.00 | TWD 110.50 | TWD 105.00 | 632.15K |
| 2026-07-02 | TWD 105.50 | 0.00% | TWD 104.00 | TWD 106.00 | TWD 103.00 | 488.03K |
| 2026-07-01 | TWD 105.50 | -2.76% | TWD 110.00 | TWD 110.00 | TWD 104.50 | 898.61K |
| 2026-06-30 | TWD 108.50 | +1.40% | TWD 107.50 | TWD 108.50 | TWD 107.00 | 332.02K |
| 2026-06-29 | TWD 107.00 | -1.38% | TWD 108.00 | TWD 110.50 | TWD 107.00 | 435.68K |
| 2026-06-26 | TWD 108.50 | -5.65% | TWD 108.00 | TWD 111.50 | TWD 108.00 | 923.05K |
| 2026-06-25 | TWD 115.00 | +0.44% | TWD 115.50 | TWD 117.00 | TWD 114.50 | 1.03M |
| 2026-06-24 | TWD 114.50 | 0.00% | TWD 115.00 | TWD 115.00 | TWD 112.50 | 360.09K |
| 2026-06-23 | TWD 114.50 | -0.87% | TWD 115.50 | TWD 115.50 | TWD 113.50 | 632.49K |
| 2026-06-22 | TWD 115.50 | -0.86% | TWD 117.50 | TWD 118.50 | TWD 115.00 | 967.51K |
| 2026-06-18 | TWD 116.50 | +1.75% | TWD 115.00 | TWD 120.50 | TWD 115.00 | 869.22K |
| 2026-06-17 | TWD 114.50 | -2.14% | TWD 116.50 | TWD 117.00 | TWD 114.50 | 855.41K |
| 2026-06-16 | TWD 117.00 | -1.68% | TWD 120.00 | TWD 121.00 | TWD 117.00 | 531.14K |
| 2026-06-15 | TWD 119.00 | +1.71% | TWD 119.50 | TWD 119.50 | TWD 118.00 | 258.13K |
| 2026-06-12 | TWD 117.00 | -1.27% | TWD 121.00 | TWD 121.00 | TWD 117.00 | 602.10K |
| 2026-06-11 | TWD 118.50 | -0.42% | TWD 121.00 | TWD 121.00 | TWD 116.00 | 664.30K |
| 2026-06-10 | TWD 119.00 | -1.24% | TWD 120.00 | TWD 123.50 | TWD 118.00 | 662.08K |
| 2026-06-09 | TWD 120.50 | +2.99% | TWD 118.50 | TWD 121.00 | TWD 117.50 | 554.40K |
| 2026-06-08 | TWD 117.00 | -2.09% | TWD 110.00 | TWD 117.50 | TWD 110.00 | 1.15M |
| 2026-06-05 | TWD 119.50 | -3.63% | TWD 124.00 | TWD 124.00 | TWD 119.00 | 747.41K |
| 2026-06-04 | TWD 124.00 | +1.64% | TWD 122.00 | TWD 124.00 | TWD 121.50 | 925.25K |
| 2026-06-03 | TWD 122.00 | +2.09% | TWD 121.00 | TWD 123.50 | TWD 119.50 | 915.91K |
| 2026-06-02 | TWD 119.50 | +0.42% | TWD 120.00 | TWD 120.50 | TWD 116.00 | 1.37M |
| 2026-06-01 | TWD 119.00 | -4.42% | TWD 124.50 | TWD 125.00 | TWD 119.00 | 1.88M |
| 2026-05-29 | TWD 124.50 | +0.40% | TWD 126.00 | TWD 126.50 | TWD 123.50 | 863.70K |
| 2026-05-28 | TWD 124.00 | -5.34% | TWD 132.00 | TWD 133.50 | TWD 123.00 | 2.36M |
| 2026-05-27 | TWD 131.00 | -0.38% | TWD 133.00 | TWD 140.50 | TWD 128.50 | 4.38M |