SunWay Biotech Co., LTD. (TPEX:1271)
Taiwan
· Delayed Price · Currency is TWD 61.10
+0.30 (0.49%)
At close: Dec 5, 2025
SunWay Biotech Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.90 | 61.90 | 60.70 | 61.10 | 61.10 | 0.49% | 18,897 |
| Dec 4, 2025 | 60.80 | 60.80 | 60.50 | 60.80 | 60.80 | 0.33% | 5,548 |
| Dec 3, 2025 | 61.90 | 61.90 | 60.50 | 60.60 | 60.60 | -2.10% | 14,266 |
| Dec 2, 2025 | 62.00 | 62.00 | 61.00 | 61.90 | 61.90 | 1.81% | 13,996 |
| Dec 1, 2025 | 60.50 | 62.00 | 60.10 | 60.80 | 60.80 | 0.83% | 18,310 |
| Nov 28, 2025 | 60.20 | 60.70 | 60.20 | 60.30 | 60.30 | -0.17% | 27,167 |
| Nov 27, 2025 | 61.50 | 61.50 | 60.00 | 60.40 | 60.40 | -0.17% | 15,542 |
| Nov 26, 2025 | 60.00 | 61.70 | 59.00 | 60.50 | 60.50 | -0.82% | 47,469 |
| Nov 25, 2025 | 61.00 | 62.00 | 58.30 | 61.00 | 61.00 | -2.40% | 91,319 |
| Nov 24, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 1.63% | 10,899 |
| Nov 21, 2025 | 63.80 | 63.80 | 60.50 | 61.50 | 61.50 | -3.15% | 87,200 |
| Nov 20, 2025 | 62.70 | 63.90 | 62.00 | 63.50 | 63.50 | 2.42% | 23,394 |
| Nov 19, 2025 | 61.80 | 62.40 | 61.80 | 62.00 | 62.00 | 1.31% | 62,443 |
| Nov 18, 2025 | 62.40 | 62.40 | 60.00 | 61.20 | 61.20 | -1.13% | 44,947 |
| Nov 17, 2025 | 62.80 | 62.80 | 61.30 | 61.90 | 61.90 | -0.16% | 24,480 |
| Nov 14, 2025 | 63.20 | 63.70 | 62.00 | 62.00 | 62.00 | -2.21% | 44,481 |
| Nov 13, 2025 | 64.50 | 64.50 | 63.30 | 63.40 | 63.40 | -0.94% | 43,204 |
| Nov 12, 2025 | 65.00 | 65.30 | 64.00 | 64.00 | 64.00 | -0.78% | 17,860 |
| Nov 11, 2025 | 64.00 | 65.20 | 64.00 | 64.50 | 64.50 | - | 14,223 |
| Nov 10, 2025 | 65.70 | 65.70 | 64.10 | 64.50 | 64.50 | -0.46% | 9,887 |
| Nov 7, 2025 | 64.00 | 65.00 | 64.00 | 64.80 | 64.80 | - | 7,000 |
| Nov 6, 2025 | 63.60 | 64.80 | 63.60 | 64.80 | 64.80 | 1.89% | 7,166 |
| Nov 5, 2025 | 64.50 | 64.80 | 62.20 | 63.60 | 63.60 | -2.15% | 39,003 |
| Nov 4, 2025 | 65.70 | 65.70 | 64.50 | 65.00 | 65.00 | -1.07% | 34,287 |
| Nov 3, 2025 | 65.50 | 65.80 | 64.30 | 65.70 | 65.70 | 0.31% | 13,723 |
| Oct 31, 2025 | 66.30 | 66.30 | 64.30 | 65.50 | 65.50 | -1.21% | 56,931 |
| Oct 30, 2025 | 66.70 | 66.70 | 65.90 | 66.30 | 66.30 | - | 28,639 |
| Oct 29, 2025 | 68.00 | 68.70 | 66.00 | 66.30 | 66.30 | -1.04% | 58,838 |
| Oct 28, 2025 | 69.10 | 69.20 | 67.00 | 67.00 | 67.00 | -2.62% | 50,239 |
| Oct 27, 2025 | 70.00 | 70.10 | 68.00 | 68.80 | 68.80 | 1.62% | 26,035 |
| Oct 23, 2025 | 68.00 | 68.10 | 67.30 | 67.70 | 67.70 | -0.44% | 17,123 |
| Oct 22, 2025 | 68.30 | 68.30 | 67.30 | 68.00 | 68.00 | -0.44% | 59,868 |
| Oct 21, 2025 | 68.80 | 68.80 | 67.60 | 68.30 | 68.30 | -0.44% | 33,206 |
| Oct 20, 2025 | 69.80 | 69.80 | 68.20 | 68.60 | 68.60 | -1.29% | 23,093 |
| Oct 17, 2025 | 68.50 | 69.50 | 68.20 | 69.50 | 69.50 | 0.29% | 53,820 |
| Oct 16, 2025 | 70.30 | 70.60 | 68.60 | 69.30 | 69.30 | -1.42% | 48,828 |
| Oct 15, 2025 | 70.10 | 71.00 | 70.00 | 70.30 | 70.30 | 0.29% | 22,594 |
| Oct 14, 2025 | 70.00 | 70.80 | 69.50 | 70.10 | 70.10 | 1.15% | 22,081 |
| Oct 13, 2025 | 70.00 | 70.20 | 68.70 | 69.30 | 69.30 | -1.84% | 32,700 |
| Oct 9, 2025 | 70.00 | 71.20 | 70.00 | 70.60 | 70.60 | -0.70% | 49,949 |
| Oct 8, 2025 | 69.10 | 71.10 | 69.10 | 71.10 | 71.10 | 0.99% | 43,339 |
| Oct 7, 2025 | 71.60 | 71.60 | 69.80 | 70.40 | 70.40 | -0.98% | 68,327 |
| Oct 3, 2025 | 71.40 | 72.00 | 70.40 | 71.10 | 71.10 | -2.20% | 113,044 |
| Oct 2, 2025 | 73.40 | 73.40 | 71.50 | 72.70 | 72.70 | -0.82% | 85,280 |
| Oct 1, 2025 | 73.00 | 74.50 | 72.10 | 73.30 | 73.30 | -1.21% | 23,611 |
| Sep 30, 2025 | 73.10 | 74.50 | 72.40 | 74.20 | 74.20 | -0.40% | 14,335 |
| Sep 26, 2025 | 74.50 | 75.00 | 73.20 | 74.50 | 74.50 | -1.97% | 25,591 |
| Sep 25, 2025 | 75.60 | 76.50 | 75.00 | 76.00 | 76.00 | 0.93% | 32,860 |
| Sep 24, 2025 | 74.00 | 75.30 | 74.00 | 75.30 | 75.30 | -1.05% | 5,077 |
| Sep 23, 2025 | 73.00 | 76.10 | 72.80 | 76.10 | 76.10 | 2.98% | 34,264 |
| Sep 22, 2025 | 73.10 | 74.00 | 72.70 | 73.90 | 73.90 | -0.14% | 22,558 |
| Sep 19, 2025 | 73.20 | 75.00 | 73.00 | 74.00 | 74.00 | -1.20% | 12,702 |
| Sep 18, 2025 | 74.10 | 75.10 | 74.10 | 74.90 | 74.90 | 0.94% | 18,961 |
| Sep 17, 2025 | 74.80 | 74.80 | 73.00 | 74.20 | 74.20 | -1.07% | 31,470 |
| Sep 16, 2025 | 75.00 | 75.30 | 73.70 | 75.00 | 75.00 | 1.90% | 45,103 |
| Sep 15, 2025 | 73.30 | 75.30 | 73.10 | 73.60 | 73.60 | -2.26% | 56,299 |
| Sep 12, 2025 | 73.30 | 76.00 | 73.30 | 75.30 | 75.30 | -0.92% | 42,889 |
| Sep 11, 2025 | 78.00 | 78.00 | 73.20 | 76.00 | 76.00 | -2.44% | 76,438 |
| Sep 10, 2025 | 77.70 | 78.80 | 76.30 | 77.90 | 77.90 | -0.51% | 41,522 |
| Sep 9, 2025 | 78.70 | 78.70 | 76.70 | 78.30 | 78.30 | -0.63% | 51,338 |
| Sep 8, 2025 | 79.10 | 79.40 | 78.40 | 78.80 | 78.80 | -0.38% | 60,393 |
| Sep 5, 2025 | 77.80 | 79.50 | 77.80 | 79.10 | 79.10 | 1.54% | 62,783 |
| Sep 4, 2025 | 79.90 | 79.90 | 77.60 | 77.90 | 77.90 | -0.51% | 91,122 |
| Sep 3, 2025 | 74.00 | 79.10 | 74.00 | 78.30 | 78.30 | 6.97% | 132,858 |
| Sep 2, 2025 | 72.80 | 73.30 | 72.00 | 73.20 | 73.20 | 1.67% | 25,005 |
| Sep 1, 2025 | 74.00 | 74.00 | 70.80 | 72.00 | 72.00 | -0.41% | 17,460 |
| Aug 29, 2025 | 74.00 | 74.00 | 71.10 | 72.30 | 72.30 | 0.28% | 8,427 |
| Aug 28, 2025 | 73.20 | 73.80 | 71.80 | 72.10 | 72.10 | -2.57% | 55,655 |
| Aug 27, 2025 | 74.30 | 74.60 | 72.00 | 74.00 | 74.00 | -0.80% | 127,324 |
| Aug 26, 2025 | 76.10 | 76.10 | 74.10 | 74.60 | 74.60 | -0.13% | 60,373 |
| Aug 25, 2025 | 77.70 | 78.90 | 74.40 | 74.70 | 74.70 | -2.61% | 155,421 |
| Aug 22, 2025 | 79.80 | 79.80 | 75.90 | 76.70 | 76.70 | -2.29% | 172,806 |
| Aug 21, 2025 | 78.20 | 81.00 | 77.10 | 78.50 | 78.50 | 1.03% | 156,607 |
| Aug 20, 2025 | 90.00 | 90.80 | 76.20 | 77.70 | 77.70 | -13.67% | 520,511 |
| Aug 19, 2025 | 89.30 | 90.40 | 89.00 | 90.00 | 90.00 | 0.90% | 180,164 |
| Aug 18, 2025 | 84.10 | 89.30 | 83.50 | 89.20 | 89.20 | 6.83% | 387,282 |
| Aug 15, 2025 | 82.70 | 83.50 | 81.20 | 83.50 | 83.50 | 0.97% | 212,459 |
| Aug 14, 2025 | 77.40 | 82.70 | 77.40 | 82.70 | 82.70 | 5.62% | 304,239 |
| Aug 13, 2025 | 77.40 | 79.00 | 76.90 | 78.30 | 78.30 | - | 150,770 |
| Aug 12, 2025 | 77.00 | 79.10 | 76.70 | 78.30 | 78.30 | - | 115,813 |
| Aug 11, 2025 | 75.80 | 79.30 | 75.80 | 78.30 | 78.30 | 3.30% | 260,468 |
| Aug 8, 2025 | 74.30 | 75.80 | 73.80 | 75.80 | 75.80 | 1.88% | 142,021 |
| Aug 7, 2025 | 74.30 | 74.60 | 73.30 | 74.40 | 74.40 | 1.50% | 69,248 |
| Aug 6, 2025 | 74.00 | 74.20 | 72.40 | 73.30 | 73.30 | 0.27% | 29,115 |
| Aug 5, 2025 | 75.00 | 75.00 | 73.00 | 73.10 | 73.10 | -1.35% | 37,271 |
| Aug 4, 2025 | 75.30 | 75.30 | 73.20 | 74.10 | 74.10 | 0.14% | 93,378 |
| Aug 1, 2025 | 72.70 | 75.30 | 72.70 | 74.00 | 74.00 | 1.09% | 172,571 |
| Jul 31, 2025 | 68.70 | 75.30 | 68.70 | 73.20 | 73.20 | 4.42% | 213,643 |
| Jul 30, 2025 | 70.70 | 71.00 | 69.40 | 70.10 | 70.10 | -1.96% | 84,703 |
| Jul 29, 2025 | 72.00 | 73.90 | 70.10 | 71.50 | 71.50 | -0.69% | 206,961 |
| Jul 28, 2025 | 65.00 | 73.60 | 64.80 | 72.00 | 72.00 | 11.80% | 409,477 |
| Jul 25, 2025 | 62.30 | 64.50 | 62.30 | 64.40 | 64.40 | 3.87% | 87,355 |
| Jul 24, 2025 | 61.70 | 62.00 | 61.00 | 62.00 | 62.00 | - | 147,259 |
| Jul 23, 2025 | 61.70 | 63.20 | 61.50 | 62.00 | 62.00 | 2.48% | 168,329 |
| Jul 22, 2025 | 61.40 | 61.70 | 60.50 | 60.50 | 60.50 | -0.82% | 53,713 |
| Jul 21, 2025 | 60.20 | 61.40 | 60.20 | 61.00 | 61.00 | 1.33% | 40,777 |
| Jul 18, 2025 | 59.70 | 62.40 | 59.70 | 60.20 | 60.20 | 0.84% | 146,712 |
| Jul 17, 2025 | 59.20 | 59.70 | 59.00 | 59.70 | 59.70 | 1.19% | 23,350 |
| Jul 16, 2025 | 58.60 | 59.20 | 58.40 | 59.00 | 59.00 | -0.67% | 26,117 |
| Jul 15, 2025 | 60.00 | 60.00 | 58.80 | 59.40 | 58.07 | -0.50% | 18,947 |