Swancor Holding Co., LTD. (TPE:3708)
Taiwan
· Delayed Price · Currency is TWD 103.00
+0.50 (0.49%)
At close: Dec 5, 2025
Swancor Holding Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.49% | 593,888 |
| Dec 4, 2025 | 106.00 | 109.50 | 102.50 | 102.50 | 102.50 | -1.44% | 1,943,113 |
| Dec 3, 2025 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | -1.42% | 617,222 |
| Dec 2, 2025 | 105.50 | 107.00 | 105.00 | 105.50 | 105.50 | 0.96% | 460,690 |
| Dec 1, 2025 | 107.50 | 108.00 | 104.00 | 104.50 | 104.50 | -3.24% | 694,884 |
| Nov 28, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 417,291 |
| Nov 27, 2025 | 109.00 | 109.50 | 107.50 | 109.00 | 109.00 | 0.46% | 497,760 |
| Nov 26, 2025 | 107.00 | 109.50 | 106.50 | 108.50 | 108.50 | 2.36% | 688,338 |
| Nov 25, 2025 | 106.00 | 107.50 | 103.50 | 106.00 | 106.00 | 1.44% | 823,014 |
| Nov 24, 2025 | 107.00 | 107.00 | 103.00 | 104.50 | 104.50 | -1.88% | 1,335,506 |
| Nov 21, 2025 | 109.00 | 110.00 | 106.00 | 106.50 | 106.50 | -6.58% | 1,507,376 |
| Nov 20, 2025 | 113.50 | 116.00 | 112.50 | 114.00 | 114.00 | 3.64% | 987,925 |
| Nov 19, 2025 | 108.50 | 110.00 | 105.50 | 110.00 | 110.00 | 0.46% | 1,722,133 |
| Nov 18, 2025 | 115.50 | 117.00 | 106.00 | 109.50 | 109.50 | -5.60% | 2,649,921 |
| Nov 17, 2025 | 118.50 | 121.00 | 115.50 | 116.00 | 116.00 | -3.33% | 1,998,479 |
| Nov 14, 2025 | 125.00 | 125.50 | 120.00 | 120.00 | 120.00 | -6.25% | 2,237,086 |
| Nov 13, 2025 | 126.00 | 129.50 | 124.50 | 128.00 | 128.00 | 0.39% | 4,742,281 |
| Nov 12, 2025 | 120.00 | 127.50 | 120.00 | 127.50 | 127.50 | 9.91% | 8,162,419 |
| Nov 11, 2025 | 115.00 | 116.50 | 114.00 | 116.00 | 116.00 | 0.87% | 1,122,329 |
| Nov 10, 2025 | 110.00 | 116.00 | 107.00 | 115.00 | 115.00 | 0.44% | 2,764,556 |
| Nov 7, 2025 | 123.50 | 124.00 | 114.50 | 114.50 | 114.50 | -9.84% | 6,206,994 |
| Nov 6, 2025 | 121.50 | 127.50 | 119.00 | 127.00 | 127.00 | 4.96% | 2,671,658 |
| Nov 5, 2025 | 121.00 | 121.50 | 116.50 | 121.00 | 121.00 | -1.22% | 1,518,372 |
| Nov 4, 2025 | 122.50 | 126.00 | 119.50 | 122.50 | 122.50 | 0.82% | 2,659,342 |
| Nov 3, 2025 | 123.50 | 124.00 | 120.00 | 121.50 | 121.50 | -2.41% | 1,192,575 |
| Oct 31, 2025 | 121.50 | 125.00 | 121.00 | 124.50 | 124.50 | 2.47% | 1,846,547 |
| Oct 30, 2025 | 122.00 | 123.00 | 117.50 | 121.50 | 121.50 | 2.53% | 1,714,934 |
| Oct 29, 2025 | 120.00 | 120.00 | 116.00 | 118.50 | 118.50 | -0.42% | 1,294,122 |
| Oct 28, 2025 | 122.00 | 123.50 | 118.00 | 119.00 | 119.00 | -2.46% | 1,774,093 |
| Oct 27, 2025 | 116.50 | 122.00 | 116.50 | 122.00 | 122.00 | 5.63% | 2,742,782 |
| Oct 23, 2025 | 115.50 | 116.50 | 114.00 | 115.50 | 115.50 | -1.28% | 1,467,940 |
| Oct 22, 2025 | 114.00 | 118.00 | 113.50 | 117.00 | 117.00 | 3.08% | 2,005,860 |
| Oct 21, 2025 | 112.50 | 115.00 | 112.00 | 113.50 | 113.50 | 1.34% | 1,557,583 |
| Oct 20, 2025 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | 0.45% | 905,755 |
| Oct 17, 2025 | 112.00 | 114.00 | 111.00 | 111.50 | 111.50 | -0.45% | 1,573,118 |
| Oct 16, 2025 | 112.50 | 115.00 | 111.50 | 112.00 | 112.00 | - | 1,680,011 |
| Oct 15, 2025 | 113.50 | 114.50 | 111.50 | 112.00 | 112.00 | -0.88% | 2,454,273 |
| Oct 14, 2025 | 117.50 | 119.00 | 112.00 | 113.00 | 113.00 | -2.59% | 3,628,893 |
| Oct 13, 2025 | 119.00 | 124.50 | 113.50 | 116.00 | 116.00 | -7.94% | 6,157,952 |
| Oct 9, 2025 | 131.50 | 134.50 | 126.00 | 126.00 | 126.00 | -3.08% | 5,438,876 |
| Oct 8, 2025 | 129.50 | 132.50 | 128.00 | 130.00 | 130.00 | -0.38% | 1,734,363 |
| Oct 7, 2025 | 126.50 | 131.00 | 125.50 | 130.50 | 130.50 | 2.35% | 2,463,608 |
| Oct 3, 2025 | 124.50 | 128.50 | 124.00 | 127.50 | 127.50 | 1.59% | 2,346,320 |
| Oct 2, 2025 | 128.00 | 132.00 | 124.50 | 125.50 | 125.50 | -1.95% | 4,445,988 |
| Oct 1, 2025 | 131.50 | 132.00 | 126.50 | 128.00 | 128.00 | -3.40% | 4,516,733 |
| Sep 30, 2025 | 135.00 | 137.00 | 130.00 | 132.50 | 132.50 | -0.75% | 11,620,320 |
| Sep 26, 2025 | 129.50 | 133.50 | 118.50 | 133.50 | 133.50 | 1.52% | 14,688,690 |
| Sep 25, 2025 | 124.00 | 135.50 | 124.00 | 131.50 | 131.50 | 4.78% | 23,483,750 |
| Sep 24, 2025 | 116.50 | 125.50 | 116.50 | 125.50 | 125.50 | 9.61% | 10,559,350 |
| Sep 23, 2025 | 118.00 | 119.00 | 114.00 | 114.50 | 114.50 | -2.97% | 1,743,481 |
| Sep 22, 2025 | 118.00 | 118.50 | 115.00 | 118.00 | 118.00 | 1.72% | 1,758,987 |
| Sep 19, 2025 | 115.50 | 117.50 | 113.50 | 116.00 | 116.00 | 1.31% | 1,924,941 |
| Sep 18, 2025 | 115.50 | 115.50 | 112.00 | 114.50 | 114.50 | 0.88% | 1,305,750 |
| Sep 17, 2025 | 116.00 | 117.50 | 113.00 | 113.50 | 113.50 | -2.99% | 1,685,578 |
| Sep 16, 2025 | 120.00 | 122.50 | 117.00 | 117.00 | 117.00 | -2.09% | 3,895,737 |
| Sep 15, 2025 | 118.50 | 122.50 | 116.00 | 119.50 | 119.50 | 0.84% | 4,333,307 |
| Sep 12, 2025 | 113.00 | 120.00 | 112.50 | 118.50 | 118.50 | 5.80% | 3,646,767 |
| Sep 11, 2025 | 118.00 | 118.00 | 111.00 | 112.00 | 112.00 | -4.27% | 3,485,979 |
| Sep 10, 2025 | 113.50 | 119.00 | 111.00 | 117.00 | 117.00 | 4.00% | 3,682,489 |
| Sep 9, 2025 | 114.50 | 115.00 | 110.00 | 112.50 | 112.50 | -3.02% | 3,882,084 |
| Sep 8, 2025 | 118.50 | 119.50 | 115.00 | 116.00 | 116.00 | 0.87% | 2,689,281 |
| Sep 5, 2025 | 117.50 | 118.50 | 114.50 | 115.00 | 115.00 | -0.86% | 2,971,619 |
| Sep 4, 2025 | 123.00 | 123.50 | 115.50 | 116.00 | 116.00 | -4.92% | 5,867,976 |
| Sep 3, 2025 | 126.50 | 128.00 | 120.50 | 122.00 | 122.00 | -3.56% | 4,687,000 |
| Sep 2, 2025 | 131.00 | 131.00 | 123.00 | 126.50 | 126.50 | -2.69% | 8,782,423 |
| Sep 1, 2025 | 147.00 | 147.50 | 130.00 | 130.00 | 130.00 | -9.72% | 14,362,870 |
| Aug 29, 2025 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 9.92% | 6,523,263 |
| Aug 28, 2025 | 131.00 | 136.50 | 130.00 | 131.00 | 131.00 | 0.38% | 6,539,306 |
| Aug 27, 2025 | 138.50 | 138.50 | 130.00 | 130.50 | 130.50 | -5.09% | 9,485,059 |
| Aug 26, 2025 | 141.50 | 142.50 | 134.50 | 137.50 | 137.50 | -2.83% | 10,943,310 |
| Aug 25, 2025 | 155.50 | 155.50 | 141.50 | 141.50 | 141.50 | -4.71% | 32,760,630 |
| Aug 22, 2025 | 142.00 | 148.50 | 138.00 | 148.50 | 148.50 | 10.00% | 22,752,390 |
| Aug 21, 2025 | 126.00 | 135.00 | 126.00 | 135.00 | 135.00 | 9.76% | 7,298,399 |
| Aug 20, 2025 | 125.00 | 127.00 | 120.00 | 123.00 | 123.00 | -1.60% | 5,062,414 |
| Aug 19, 2025 | 123.00 | 126.50 | 119.00 | 125.00 | 125.00 | 2.88% | 3,894,836 |
| Aug 18, 2025 | 123.00 | 127.50 | 121.00 | 121.50 | 121.50 | -1.22% | 2,769,201 |
| Aug 15, 2025 | 118.50 | 126.00 | 117.00 | 123.00 | 123.00 | 3.80% | 4,110,459 |
| Aug 14, 2025 | 120.00 | 121.50 | 118.00 | 118.50 | 118.50 | -1.66% | 2,175,636 |
| Aug 13, 2025 | 125.00 | 125.50 | 118.50 | 120.50 | 120.50 | -2.82% | 4,067,759 |
| Aug 12, 2025 | 124.00 | 127.50 | 122.50 | 124.00 | 124.00 | - | 2,513,126 |
| Aug 11, 2025 | 123.50 | 130.50 | 122.00 | 124.00 | 124.00 | -2.36% | 5,474,170 |
| Aug 8, 2025 | 124.50 | 129.00 | 121.00 | 127.00 | 127.00 | -1.55% | 6,336,599 |
| Aug 7, 2025 | 124.00 | 130.50 | 123.00 | 129.00 | 129.00 | 2.79% | 5,217,478 |
| Aug 6, 2025 | 130.50 | 130.50 | 119.50 | 125.50 | 125.50 | - | 9,207,547 |
| Aug 5, 2025 | 123.00 | 126.50 | 118.00 | 125.50 | 125.50 | 3.72% | 6,266,062 |
| Aug 4, 2025 | 126.00 | 131.50 | 120.50 | 121.00 | 121.00 | -2.42% | 9,295,609 |
| Aug 1, 2025 | 116.00 | 124.00 | 116.00 | 124.00 | 124.00 | 2.06% | 2,319,669 |
| Jul 31, 2025 | 119.50 | 122.00 | 115.50 | 121.50 | 121.50 | - | 1,940,935 |
| Jul 30, 2025 | 122.50 | 123.00 | 120.00 | 121.50 | 121.50 | 2.10% | 1,414,327 |
| Jul 29, 2025 | 117.50 | 121.00 | 117.00 | 119.00 | 119.00 | 3.48% | 2,719,024 |
| Jul 28, 2025 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1.77% | 1,570,739 |
| Jul 25, 2025 | 113.00 | 114.00 | 108.50 | 113.00 | 113.00 | 0.44% | 1,253,957 |
| Jul 24, 2025 | 110.00 | 116.00 | 110.00 | 112.50 | 112.50 | 4.17% | 2,771,037 |
| Jul 23, 2025 | 100.00 | 108.00 | 99.60 | 108.00 | 108.00 | 9.64% | 2,968,414 |
| Jul 22, 2025 | 100.00 | 100.00 | 95.30 | 98.50 | 98.50 | -1.30% | 1,502,729 |
| Jul 21, 2025 | 100.00 | 100.50 | 98.90 | 99.80 | 99.80 | 0.81% | 985,252 |
| Jul 18, 2025 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | -0.50% | 1,238,269 |
| Jul 17, 2025 | 98.20 | 99.80 | 96.90 | 99.50 | 99.50 | 2.68% | 2,024,147 |
| Jul 16, 2025 | 98.00 | 99.20 | 94.90 | 96.90 | 96.90 | -2.91% | 7,953,819 |
| Jul 15, 2025 | 101.00 | 104.00 | 95.60 | 99.80 | 99.80 | 0.50% | 26,004,810 |