Siward Crystal Technology Co., Ltd (TPE:2484)
Taiwan
· Delayed Price · Currency is TWD 40.20
-0.30 (-0.74%)
Apr 29, 2026, 1:30 PM CST
Siward Crystal Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.00 | 41.90 | 38.90 | 39.95 | - | -1.36% | 2,569,361 |
| Apr 28, 2026 | 38.00 | 40.85 | 38.00 | 40.50 | 40.50 | 8.87% | 3,234,703 |
| Apr 27, 2026 | 39.45 | 39.45 | 36.20 | 37.20 | 37.20 | -7.46% | 5,552,463 |
| Apr 24, 2026 | 43.20 | 43.20 | 38.90 | 40.20 | 40.20 | -6.94% | 7,123,202 |
| Apr 23, 2026 | 46.65 | 46.65 | 42.75 | 43.20 | 43.20 | -9.05% | 7,567,394 |
| Apr 22, 2026 | 48.85 | 48.85 | 45.75 | 47.50 | 47.50 | -3.55% | 6,772,460 |
| Apr 21, 2026 | 48.85 | 51.20 | 48.50 | 49.25 | 49.25 | 5.69% | 39,938,487 |
| Apr 20, 2026 | 45.75 | 46.60 | 44.90 | 46.60 | 46.60 | 9.91% | 27,553,465 |
| Apr 17, 2026 | 43.75 | 43.85 | 41.10 | 42.40 | 42.40 | 5.21% | 45,765,342 |
| Apr 16, 2026 | 37.30 | 40.30 | 37.25 | 40.30 | 40.30 | 9.96% | 17,633,554 |
| Apr 15, 2026 | 35.50 | 37.85 | 35.00 | 36.65 | 36.65 | 6.39% | 31,400,803 |
| Apr 14, 2026 | 37.30 | 38.35 | 34.40 | 34.45 | 34.45 | -1.29% | 37,664,153 |
| Apr 13, 2026 | 32.10 | 34.90 | 31.80 | 34.90 | 34.90 | 9.92% | 19,206,934 |
| Apr 10, 2026 | 30.80 | 33.00 | 30.65 | 31.75 | 31.75 | 4.44% | 11,395,477 |
| Apr 9, 2026 | 30.20 | 30.55 | 29.70 | 30.40 | 30.40 | 0.66% | 3,488,386 |
| Apr 8, 2026 | 29.80 | 30.50 | 29.50 | 30.20 | 30.20 | 3.78% | 2,908,378 |
| Apr 7, 2026 | 30.35 | 30.55 | 29.00 | 29.10 | 29.10 | -4.12% | 3,298,596 |
| Apr 2, 2026 | 32.00 | 32.50 | 29.75 | 30.35 | 30.35 | -2.88% | 9,183,197 |
| Apr 1, 2026 | 29.70 | 31.50 | 29.30 | 31.25 | 31.25 | 8.89% | 10,697,300 |
| Mar 31, 2026 | 28.80 | 30.85 | 28.35 | 28.70 | 28.70 | 1.95% | 8,409,354 |
| Mar 30, 2026 | 30.80 | 31.65 | 27.85 | 28.15 | 28.15 | -8.90% | 13,019,860 |
| Mar 27, 2026 | 27.50 | 30.90 | 27.45 | 30.90 | 30.90 | 9.96% | 14,208,542 |
| Mar 26, 2026 | 29.35 | 29.40 | 28.10 | 28.10 | 28.10 | -3.44% | 2,693,915 |
| Mar 25, 2026 | 29.80 | 30.30 | 28.70 | 29.10 | 29.10 | -1.02% | 11,408,058 |
| Mar 24, 2026 | 27.50 | 29.40 | 26.20 | 29.40 | 29.40 | 9.91% | 5,087,914 |
| Mar 23, 2026 | 27.60 | 27.90 | 26.70 | 26.75 | 26.75 | -5.48% | 1,236,020 |
| Mar 20, 2026 | 28.10 | 29.05 | 27.65 | 28.30 | 28.30 | 1.43% | 1,815,985 |
| Mar 19, 2026 | 27.35 | 28.15 | 27.35 | 27.90 | 27.90 | - | 800,944 |
| Mar 18, 2026 | 28.15 | 28.45 | 27.40 | 27.90 | 27.90 | 0.90% | 819,961 |
| Mar 17, 2026 | 26.95 | 27.90 | 26.95 | 27.65 | 27.65 | 3.95% | 889,951 |
| Mar 16, 2026 | 26.90 | 27.20 | 26.60 | 26.60 | 26.60 | -1.12% | 646,345 |
| Mar 13, 2026 | 26.70 | 27.40 | 26.45 | 26.90 | 26.90 | - | 525,425 |
| Mar 12, 2026 | 27.40 | 27.70 | 26.80 | 26.90 | 26.90 | -2.71% | 689,604 |
| Mar 11, 2026 | 26.95 | 27.90 | 26.70 | 27.65 | 27.65 | 4.93% | 682,196 |
| Mar 10, 2026 | 26.65 | 27.00 | 26.20 | 26.35 | 26.35 | 1.93% | 707,613 |
| 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 |