Siward Crystal Technology Co., Ltd (TPE:2484)
Taiwan
· Delayed Price · Currency is TWD 25.85
-1.65 (-6.00%)
Mar 9, 2026, 1:35 PM CST
Siward Crystal Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.50 | 26.50 | 25.10 | 25.85 | 25.85 | -6.00% | 1,287,427 |
| Mar 6, 2026 | 27.65 | 28.15 | 27.40 | 27.50 | 27.50 | -0.54% | 668,615 |
| Mar 5, 2026 | 27.70 | 28.30 | 27.35 | 27.65 | 27.65 | 3.17% | 1,175,313 |
| Mar 4, 2026 | 27.85 | 28.50 | 26.50 | 26.80 | 26.80 | -5.96% | 1,882,060 |
| Mar 3, 2026 | 30.10 | 30.40 | 28.20 | 28.50 | 28.50 | -5.63% | 2,556,449 |
| Mar 2, 2026 | 28.10 | 30.60 | 28.10 | 30.20 | 30.20 | 0.50% | 2,911,230 |
| Feb 26, 2026 | 30.30 | 30.40 | 29.80 | 30.05 | 30.05 | -2.44% | 3,483,598 |
| Feb 25, 2026 | 31.25 | 31.35 | 30.10 | 30.80 | 30.80 | 1.65% | 14,249,320 |
| Feb 24, 2026 | 27.95 | 30.45 | 27.95 | 30.30 | 30.30 | 7.07% | 6,730,287 |
| Feb 23, 2026 | 26.60 | 28.50 | 26.50 | 28.30 | 28.30 | 7.20% | 1,656,588 |
| Feb 11, 2026 | 26.70 | 26.70 | 26.10 | 26.40 | 26.40 | 0.38% | 599,319 |
| Feb 10, 2026 | 26.85 | 27.05 | 26.00 | 26.30 | 26.30 | -0.94% | 947,562 |
| Feb 9, 2026 | 26.80 | 26.95 | 26.35 | 26.55 | 26.55 | 0.95% | 1,049,362 |
| Feb 6, 2026 | 27.05 | 27.05 | 25.85 | 26.30 | 26.30 | -3.66% | 1,464,341 |
| Feb 5, 2026 | 28.15 | 28.45 | 27.25 | 27.30 | 27.30 | -3.70% | 1,793,078 |
| Feb 4, 2026 | 27.55 | 29.00 | 27.10 | 28.35 | 28.35 | 3.09% | 3,152,960 |
| Feb 3, 2026 | 27.40 | 28.05 | 27.15 | 27.50 | 27.50 | 2.61% | 1,512,153 |
| Feb 2, 2026 | 27.05 | 27.50 | 26.55 | 26.80 | 26.80 | -4.29% | 2,318,214 |
| Jan 30, 2026 | 30.00 | 30.15 | 28.00 | 28.00 | 28.00 | -8.05% | 6,837,682 |
| Jan 29, 2026 | 30.35 | 30.45 | 29.40 | 30.45 | 30.45 | 0.83% | 7,833,504 |
| Jan 28, 2026 | 29.80 | 30.30 | 29.10 | 30.20 | 30.20 | 2.03% | 8,062,729 |
| Jan 27, 2026 | 30.20 | 30.45 | 29.20 | 29.60 | 29.60 | -1.50% | 4,610,256 |
| Jan 26, 2026 | 30.65 | 30.65 | 29.00 | 30.05 | 30.05 | -1.96% | 8,380,251 |
| Jan 23, 2026 | 27.95 | 30.65 | 27.70 | 30.65 | 30.65 | 9.86% | 15,139,180 |
| Jan 22, 2026 | 29.00 | 29.40 | 27.85 | 27.90 | 27.90 | -2.11% | 3,256,004 |
| Jan 21, 2026 | 29.90 | 29.95 | 28.00 | 28.50 | 28.50 | -5.00% | 6,054,168 |
| Jan 20, 2026 | 30.15 | 31.05 | 28.10 | 30.00 | 30.00 | 3.27% | 16,926,620 |
| Jan 19, 2026 | 27.70 | 29.05 | 27.20 | 29.05 | 29.05 | 9.83% | 5,447,788 |
| Jan 16, 2026 | 27.15 | 27.20 | 26.00 | 26.45 | 26.45 | -2.04% | 4,461,267 |
| Jan 15, 2026 | 27.80 | 27.80 | 26.00 | 27.00 | 27.00 | 6.72% | 17,343,130 |
| Jan 14, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 10.00% | 2,060,918 |
| Jan 13, 2026 | 21.00 | 23.00 | 20.75 | 23.00 | 23.00 | 9.79% | 3,035,884 |
| Jan 12, 2026 | 20.70 | 21.10 | 20.70 | 20.95 | 20.95 | 1.95% | 553,516 |
| Jan 9, 2026 | 20.60 | 20.60 | 20.30 | 20.55 | 20.55 | -0.24% | 250,053 |
| Jan 8, 2026 | 20.85 | 20.85 | 20.35 | 20.60 | 20.60 | -1.20% | 472,514 |
| Jan 7, 2026 | 20.40 | 20.85 | 20.25 | 20.85 | 20.85 | 2.96% | 680,144 |
| Jan 6, 2026 | 20.05 | 20.40 | 20.05 | 20.25 | 20.25 | 1.00% | 409,053 |
| Jan 5, 2026 | 20.70 | 20.70 | 20.05 | 20.05 | 20.05 | -1.96% | 432,758 |
| Jan 2, 2026 | 20.30 | 20.45 | 20.20 | 20.45 | 20.45 | 0.99% | 331,377 |
| Dec 31, 2025 | 20.40 | 20.45 | 20.10 | 20.25 | 20.25 | -0.74% | 316,138 |
| Dec 30, 2025 | 20.55 | 20.55 | 20.00 | 20.40 | 20.40 | -0.73% | 497,805 |
| Dec 29, 2025 | 20.35 | 20.55 | 20.15 | 20.55 | 20.55 | 0.98% | 495,492 |
| Dec 26, 2025 | 20.55 | 20.65 | 20.15 | 20.35 | 20.35 | -1.69% | 429,510 |
| Dec 24, 2025 | 20.90 | 20.90 | 20.65 | 20.70 | 20.70 | -0.96% | 171,551 |
| Dec 23, 2025 | 21.00 | 21.00 | 20.55 | 20.90 | 20.90 | 0.24% | 205,013 |
| Dec 22, 2025 | 20.75 | 20.90 | 20.75 | 20.85 | 20.85 | -0.24% | 173,430 |
| Dec 19, 2025 | 20.90 | 20.90 | 20.70 | 20.90 | 20.90 | - | 161,136 |
| Dec 18, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 0.48% | 165,877 |
| Dec 17, 2025 | 20.70 | 20.90 | 20.65 | 20.80 | 20.80 | 0.48% | 211,974 |
| Dec 16, 2025 | 20.80 | 20.80 | 20.20 | 20.70 | 20.70 | -0.72% | 212,645 |
| Dec 15, 2025 | 20.75 | 20.90 | 20.55 | 20.85 | 20.85 | 0.48% | 147,273 |
| Dec 12, 2025 | 20.70 | 20.90 | 20.65 | 20.75 | 20.75 | 0.24% | 121,642 |
| Dec 11, 2025 | 20.75 | 20.75 | 20.45 | 20.70 | 20.70 | - | 163,557 |
| Dec 10, 2025 | 20.65 | 20.75 | 20.45 | 20.70 | 20.70 | 0.49% | 173,084 |
| Dec 9, 2025 | 20.50 | 20.75 | 20.40 | 20.60 | 20.60 | 0.24% | 173,377 |
| Dec 8, 2025 | 20.55 | 20.65 | 20.35 | 20.55 | 20.55 | - | 206,304 |
| Dec 5, 2025 | 20.95 | 20.95 | 20.50 | 20.55 | 20.55 | -2.61% | 398,514 |
| Dec 4, 2025 | 21.20 | 21.20 | 20.80 | 21.10 | 21.10 | - | 170,467 |
| Dec 3, 2025 | 20.50 | 21.45 | 20.50 | 21.10 | 21.10 | 2.93% | 349,811 |
| Dec 2, 2025 | 20.35 | 20.65 | 20.35 | 20.50 | 20.50 | 0.49% | 135,230 |
| Dec 1, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -1.21% | 165,493 |
| Nov 28, 2025 | 20.55 | 20.70 | 20.35 | 20.65 | 20.65 | 0.73% | 166,585 |
| Nov 27, 2025 | 20.50 | 20.50 | 20.30 | 20.50 | 20.50 | 0.24% | 175,323 |
| Nov 26, 2025 | 20.10 | 20.45 | 20.05 | 20.45 | 20.45 | 1.74% | 188,306 |
| Nov 25, 2025 | 19.95 | 20.20 | 19.90 | 20.10 | 20.10 | 2.03% | 138,794 |
| Nov 24, 2025 | 19.85 | 19.95 | 19.65 | 19.70 | 19.70 | 0.25% | 157,936 |
| Nov 21, 2025 | 20.05 | 20.05 | 19.60 | 19.65 | 19.65 | -1.75% | 187,772 |
| Nov 20, 2025 | 19.80 | 20.20 | 19.75 | 20.00 | 20.00 | 1.27% | 118,158 |
| Nov 19, 2025 | 19.95 | 20.10 | 19.70 | 19.75 | 19.75 | -0.75% | 261,365 |
| Nov 18, 2025 | 20.20 | 20.45 | 19.90 | 19.90 | 19.90 | -2.45% | 430,646 |
| Nov 17, 2025 | 20.95 | 21.20 | 20.35 | 20.40 | 20.40 | -2.63% | 355,862 |
| Nov 14, 2025 | 21.25 | 21.25 | 20.95 | 20.95 | 20.95 | -1.64% | 234,186 |
| Nov 13, 2025 | 21.10 | 21.30 | 21.00 | 21.30 | 21.30 | 0.95% | 300,610 |
| Nov 12, 2025 | 20.70 | 21.20 | 20.70 | 21.10 | 21.10 | 1.93% | 296,457 |
| Nov 11, 2025 | 20.65 | 21.15 | 20.65 | 20.70 | 20.70 | -0.48% | 329,020 |
| Nov 10, 2025 | 20.75 | 20.90 | 20.50 | 20.80 | 20.80 | -0.95% | 342,984 |
| Nov 7, 2025 | 21.00 | 21.00 | 20.75 | 21.00 | 21.00 | -0.24% | 311,958 |
| Nov 6, 2025 | 21.20 | 21.25 | 21.00 | 21.05 | 21.05 | -0.24% | 334,733 |
| Nov 5, 2025 | 21.40 | 21.50 | 21.05 | 21.10 | 21.10 | -2.54% | 489,399 |
| Nov 4, 2025 | 22.70 | 22.70 | 21.65 | 21.65 | 21.65 | -4.20% | 1,718,702 |
| Nov 3, 2025 | 22.95 | 23.40 | 22.55 | 22.60 | 22.60 | 0.22% | 480,717 |
| Oct 31, 2025 | 22.80 | 22.80 | 22.45 | 22.55 | 22.55 | -1.53% | 362,072 |
| Oct 30, 2025 | 23.20 | 23.20 | 22.65 | 22.90 | 22.90 | -1.29% | 410,671 |
| Oct 29, 2025 | 23.10 | 23.40 | 23.00 | 23.20 | 23.20 | -0.22% | 375,920 |
| Oct 28, 2025 | 23.95 | 23.95 | 23.20 | 23.25 | 23.25 | -2.11% | 351,749 |
| Oct 27, 2025 | 23.60 | 23.80 | 23.35 | 23.75 | 23.75 | 1.28% | 490,755 |
| Oct 23, 2025 | 23.60 | 23.80 | 23.25 | 23.45 | 23.45 | -0.64% | 355,005 |
| Oct 22, 2025 | 23.35 | 23.75 | 23.30 | 23.60 | 23.60 | 1.29% | 530,597 |
| Oct 21, 2025 | 24.00 | 24.05 | 23.20 | 23.30 | 23.30 | -0.64% | 1,357,888 |
| Oct 20, 2025 | 22.35 | 23.45 | 22.25 | 23.45 | 23.45 | 5.39% | 1,497,925 |
| Oct 17, 2025 | 21.60 | 22.50 | 21.60 | 22.25 | 22.25 | 3.01% | 610,824 |
| Oct 16, 2025 | 21.45 | 21.80 | 21.45 | 21.60 | 21.60 | -1.14% | 287,410 |
| Oct 15, 2025 | 21.35 | 21.85 | 21.10 | 21.85 | 21.85 | 2.58% | 178,072 |
| Oct 14, 2025 | 22.00 | 22.00 | 21.25 | 21.30 | 21.30 | -1.62% | 298,101 |
| Oct 13, 2025 | 22.00 | 22.00 | 21.25 | 21.65 | 21.65 | -3.13% | 309,032 |
| Oct 9, 2025 | 22.20 | 22.45 | 22.10 | 22.35 | 22.35 | 1.59% | 320,678 |
| Oct 8, 2025 | 22.25 | 22.30 | 22.00 | 22.00 | 22.00 | -1.35% | 156,777 |
| Oct 7, 2025 | 22.30 | 22.45 | 21.90 | 22.30 | 22.30 | 1.13% | 350,151 |
| Oct 3, 2025 | 22.10 | 22.10 | 21.75 | 22.05 | 22.05 | 0.23% | 216,239 |
| Oct 2, 2025 | 22.00 | 22.15 | 21.75 | 22.00 | 22.00 | - | 324,417 |