Swancor Holding Co., LTD. (TPE:3708)
Taiwan
· Delayed Price · Currency is TWD 119.50
+2.00 (1.70%)
At close: Mar 9, 2026
Swancor Holding Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 111.50 | 119.50 | 108.50 | 119.50 | 119.50 | 1.70% | 1,805,329 |
| Mar 6, 2026 | 115.00 | 119.50 | 114.50 | 117.50 | 117.50 | 1.29% | 794,129 |
| Mar 5, 2026 | 114.50 | 116.50 | 113.50 | 116.00 | 116.00 | 3.11% | 1,600,259 |
| Mar 4, 2026 | 118.50 | 118.50 | 112.00 | 112.50 | 112.50 | -5.86% | 1,952,686 |
| Mar 3, 2026 | 122.50 | 124.50 | 119.50 | 119.50 | 119.50 | -2.45% | 2,123,037 |
| Mar 2, 2026 | 119.00 | 126.00 | 116.50 | 122.50 | 122.50 | 0.82% | 2,133,990 |
| Feb 26, 2026 | 122.50 | 126.50 | 120.00 | 121.50 | 121.50 | 2.97% | 3,604,009 |
| Feb 25, 2026 | 119.50 | 120.50 | 114.50 | 118.00 | 118.00 | -0.84% | 1,446,683 |
| Feb 24, 2026 | 113.00 | 122.50 | 113.00 | 119.00 | 119.00 | 5.31% | 2,019,043 |
| Feb 23, 2026 | 106.00 | 113.00 | 106.00 | 113.00 | 113.00 | 9.71% | 1,493,013 |
| Feb 11, 2026 | 104.50 | 104.50 | 102.50 | 103.00 | 103.00 | -1.90% | 555,209 |
| Feb 10, 2026 | 104.50 | 105.50 | 103.50 | 105.00 | 105.00 | 0.96% | 534,644 |
| Feb 9, 2026 | 111.00 | 111.00 | 104.00 | 104.00 | 104.00 | -3.70% | 1,003,556 |
| Feb 6, 2026 | 110.50 | 111.00 | 106.00 | 108.00 | 108.00 | -4.42% | 1,224,074 |
| Feb 5, 2026 | 115.50 | 119.50 | 113.00 | 113.00 | 113.00 | -3.42% | 987,782 |
| Feb 4, 2026 | 112.50 | 118.50 | 112.50 | 117.00 | 117.00 | 4.00% | 1,119,816 |
| Feb 3, 2026 | 113.50 | 115.00 | 111.00 | 112.50 | 112.50 | 0.45% | 829,401 |
| Feb 2, 2026 | 115.00 | 116.00 | 110.00 | 112.00 | 112.00 | -3.86% | 1,204,908 |
| Jan 30, 2026 | 120.00 | 121.00 | 115.00 | 116.50 | 116.50 | -2.10% | 1,335,797 |
| Jan 29, 2026 | 120.00 | 121.50 | 116.00 | 119.00 | 119.00 | -0.83% | 1,636,583 |
| Jan 28, 2026 | 122.50 | 122.50 | 120.00 | 120.00 | 120.00 | -1.23% | 1,203,920 |
| Jan 27, 2026 | 123.00 | 124.50 | 121.00 | 121.50 | 121.50 | -1.22% | 1,632,741 |
| Jan 26, 2026 | 125.00 | 127.00 | 122.00 | 123.00 | 123.00 | -1.20% | 1,473,855 |
| Jan 23, 2026 | 125.50 | 126.00 | 123.00 | 124.50 | 124.50 | 0.40% | 1,207,794 |
| Jan 22, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 0.81% | 1,750,717 |
| Jan 21, 2026 | 126.00 | 127.50 | 123.00 | 123.00 | 123.00 | -2.77% | 1,633,540 |
| Jan 20, 2026 | 124.00 | 127.50 | 122.50 | 126.50 | 126.50 | 1.20% | 1,933,637 |
| Jan 19, 2026 | 120.00 | 129.50 | 119.50 | 125.00 | 125.00 | 4.17% | 3,807,298 |
| Jan 16, 2026 | 118.50 | 122.00 | 117.00 | 120.00 | 120.00 | 3.00% | 2,452,304 |
| Jan 15, 2026 | 115.50 | 117.50 | 114.00 | 116.50 | 116.50 | 2.19% | 1,722,741 |
| Jan 14, 2026 | 115.50 | 117.50 | 113.00 | 114.00 | 114.00 | -0.44% | 1,089,131 |
| Jan 13, 2026 | 119.00 | 120.50 | 114.00 | 114.50 | 114.50 | -4.18% | 1,836,351 |
| Jan 12, 2026 | 111.50 | 121.50 | 111.00 | 119.50 | 119.50 | 8.14% | 4,011,099 |
| Jan 9, 2026 | 108.00 | 110.50 | 106.00 | 110.50 | 110.50 | 1.38% | 856,283 |
| Jan 8, 2026 | 111.50 | 111.50 | 107.00 | 109.00 | 109.00 | -1.36% | 839,904 |
| Jan 7, 2026 | 111.00 | 112.00 | 110.00 | 110.50 | 110.50 | -0.45% | 693,002 |
| Jan 6, 2026 | 112.00 | 114.50 | 111.00 | 111.00 | 111.00 | -0.45% | 1,160,891 |
| Jan 5, 2026 | 113.50 | 113.50 | 111.50 | 111.50 | 111.50 | - | 578,873 |
| Jan 2, 2026 | 113.50 | 114.50 | 110.50 | 111.50 | 111.50 | 0.45% | 785,152 |
| Dec 31, 2025 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | 873,372 |
| Dec 30, 2025 | 116.50 | 116.50 | 112.00 | 113.00 | 113.00 | -2.59% | 834,701 |
| Dec 29, 2025 | 115.00 | 119.00 | 113.00 | 116.00 | 116.00 | 1.31% | 1,204,806 |
| Dec 26, 2025 | 119.00 | 119.00 | 114.50 | 114.50 | 114.50 | -2.97% | 1,011,931 |
| Dec 24, 2025 | 119.50 | 120.00 | 116.50 | 118.00 | 118.00 | -0.84% | 758,404 |
| Dec 23, 2025 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | 0.85% | 2,134,059 |
| Dec 22, 2025 | 112.00 | 119.50 | 110.50 | 118.00 | 118.00 | 8.26% | 3,039,617 |
| Dec 19, 2025 | 106.00 | 110.50 | 106.00 | 109.00 | 109.00 | 3.32% | 1,115,411 |
| Dec 18, 2025 | 109.00 | 109.00 | 104.50 | 105.50 | 105.50 | -1.86% | 641,051 |
| Dec 17, 2025 | 107.00 | 111.00 | 106.50 | 107.50 | 107.50 | 0.94% | 1,291,850 |
| Dec 16, 2025 | 105.50 | 108.00 | 105.50 | 106.50 | 106.50 | 0.47% | 746,762 |
| Dec 15, 2025 | 103.00 | 106.00 | 102.00 | 106.00 | 106.00 | 1.92% | 769,691 |
| Dec 12, 2025 | 107.00 | 107.50 | 103.50 | 104.00 | 104.00 | -3.70% | 1,403,157 |
| Dec 11, 2025 | 105.50 | 109.00 | 105.00 | 108.00 | 108.00 | 2.37% | 1,572,193 |
| Dec 10, 2025 | 104.00 | 107.00 | 104.00 | 105.50 | 105.50 | 1.44% | 672,310 |
| Dec 9, 2025 | 103.00 | 106.00 | 102.50 | 104.00 | 104.00 | - | 843,890 |
| Dec 8, 2025 | 105.50 | 105.50 | 102.50 | 104.00 | 104.00 | 0.97% | 775,327 |
| 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 |