SunWay Biotech Co., LTD. (TPEX:1271)
Taiwan
· Delayed Price · Currency is TWD 51.60
-1.00 (-1.90%)
Mar 9, 2026, 1:54 PM CST
SunWay Biotech Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.00 | 54.00 | 52.10 | 52.60 | 52.60 | -2.59% | 61,693 |
| Mar 5, 2026 | 53.20 | 54.00 | 53.00 | 54.00 | 54.00 | 1.12% | 49,723 |
| Mar 4, 2026 | 55.00 | 55.00 | 52.80 | 53.40 | 53.40 | -2.73% | 93,108 |
| Mar 3, 2026 | 55.20 | 55.40 | 54.70 | 54.90 | 54.90 | - | 48,918 |
| Mar 2, 2026 | 55.60 | 55.80 | 54.60 | 54.90 | 54.90 | -1.61% | 85,192 |
| Feb 26, 2026 | 56.50 | 56.90 | 55.00 | 55.80 | 55.80 | -1.93% | 102,218 |
| Feb 25, 2026 | 57.90 | 57.90 | 56.80 | 56.90 | 56.90 | -1.73% | 48,592 |
| Feb 24, 2026 | 57.20 | 58.50 | 57.20 | 57.90 | 57.90 | 0.70% | 40,085 |
| Feb 23, 2026 | 57.70 | 58.90 | 57.20 | 57.50 | 57.50 | -0.69% | 99,212 |
| Feb 11, 2026 | 59.00 | 59.20 | 57.00 | 57.90 | 57.90 | -2.69% | 99,631 |
| Feb 10, 2026 | 60.00 | 61.00 | 59.30 | 59.50 | 59.50 | -0.83% | 18,610 |
| Feb 9, 2026 | 60.00 | 61.00 | 59.50 | 60.00 | 60.00 | 1.35% | 24,950 |
| Feb 6, 2026 | 59.30 | 59.70 | 59.00 | 59.20 | 59.20 | - | 50,903 |
| Feb 5, 2026 | 60.10 | 60.20 | 59.20 | 59.20 | 59.20 | -0.67% | 25,966 |
| Feb 4, 2026 | 60.00 | 60.20 | 59.10 | 59.60 | 59.60 | -0.67% | 55,348 |
| Feb 3, 2026 | 60.20 | 60.20 | 59.50 | 60.00 | 60.00 | 0.50% | 40,481 |
| Feb 2, 2026 | 60.20 | 61.90 | 59.70 | 59.70 | 59.70 | -2.45% | 43,759 |
| Jan 30, 2026 | 65.90 | 66.00 | 60.00 | 61.20 | 61.20 | -7.13% | 219,544 |
| Jan 29, 2026 | 57.20 | 66.00 | 57.20 | 65.90 | 65.90 | 15.61% | 344,218 |
| Jan 28, 2026 | 56.10 | 57.00 | 56.00 | 57.00 | 57.00 | 1.24% | 71,393 |
| Jan 27, 2026 | 57.40 | 57.40 | 55.80 | 56.30 | 56.30 | -1.92% | 127,504 |
| Jan 26, 2026 | 56.80 | 57.40 | 55.80 | 57.40 | 57.40 | 0.70% | 167,547 |
| Jan 23, 2026 | 58.00 | 58.00 | 56.20 | 57.00 | 57.00 | 0.35% | 38,154 |
| Jan 22, 2026 | 56.00 | 57.20 | 55.90 | 56.80 | 56.80 | 1.43% | 19,086 |
| Jan 21, 2026 | 56.00 | 56.70 | 55.80 | 56.00 | 56.00 | 0.36% | 30,190 |
| Jan 20, 2026 | 55.50 | 56.10 | 55.40 | 55.80 | 55.80 | 0.54% | 41,178 |
| Jan 19, 2026 | 55.80 | 56.20 | 55.40 | 55.50 | 55.50 | -0.89% | 121,364 |
| Jan 16, 2026 | 56.20 | 56.40 | 55.80 | 56.00 | 56.00 | 0.72% | 59,464 |
| Jan 15, 2026 | 55.90 | 56.30 | 55.60 | 55.60 | 55.60 | -0.89% | 24,603 |
| Jan 14, 2026 | 56.50 | 56.50 | 55.80 | 56.10 | 56.10 | -0.71% | 46,666 |
| Jan 13, 2026 | 57.00 | 57.00 | 56.10 | 56.50 | 56.50 | 0.36% | 28,385 |
| Jan 12, 2026 | 58.00 | 58.00 | 56.10 | 56.30 | 56.30 | -2.76% | 26,862 |
| Jan 9, 2026 | 55.40 | 57.90 | 55.40 | 57.90 | 57.90 | 5.27% | 66,978 |
| Jan 8, 2026 | 55.10 | 55.20 | 54.60 | 55.00 | 55.00 | -0.18% | 29,511 |
| Jan 7, 2026 | 55.00 | 55.20 | 54.30 | 55.10 | 55.10 | 0.18% | 64,352 |
| Jan 6, 2026 | 55.80 | 55.80 | 54.40 | 55.00 | 55.00 | -0.36% | 46,886 |
| Jan 5, 2026 | 58.00 | 58.00 | 54.80 | 55.20 | 55.20 | -4.83% | 103,468 |
| Jan 2, 2026 | 58.10 | 58.90 | 57.00 | 58.00 | 58.00 | -2.36% | 61,321 |
| Dec 31, 2025 | 57.60 | 59.40 | 57.60 | 59.40 | 59.40 | 2.24% | 51,870 |
| Dec 30, 2025 | 57.80 | 58.20 | 57.60 | 58.10 | 58.10 | -0.17% | 29,138 |
| Dec 29, 2025 | 59.50 | 59.50 | 57.50 | 58.20 | 58.20 | -1.85% | 64,516 |
| Dec 26, 2025 | 59.20 | 59.90 | 58.80 | 59.30 | 59.30 | -0.67% | 52,511 |
| Dec 24, 2025 | 61.00 | 61.00 | 59.00 | 59.70 | 59.70 | -1.16% | 69,331 |
| Dec 23, 2025 | 60.50 | 60.70 | 60.20 | 60.40 | 60.40 | 0.33% | 17,204 |
| Dec 22, 2025 | 60.70 | 60.90 | 60.20 | 60.20 | 60.20 | -0.82% | 11,999 |
| Dec 19, 2025 | 60.50 | 60.70 | 59.90 | 60.70 | 60.70 | 0.83% | 33,101 |
| Dec 18, 2025 | 60.10 | 61.00 | 60.00 | 60.20 | 60.20 | -0.17% | 48,956 |
| Dec 17, 2025 | 61.20 | 61.20 | 59.80 | 60.30 | 60.30 | 0.50% | 23,102 |
| Dec 16, 2025 | 60.00 | 60.60 | 59.60 | 60.00 | 60.00 | -0.99% | 66,505 |
| Dec 15, 2025 | 60.30 | 61.00 | 60.00 | 60.60 | 60.60 | -0.66% | 57,610 |
| Dec 12, 2025 | 61.50 | 62.00 | 60.00 | 61.00 | 61.00 | -1.77% | 66,428 |
| Dec 11, 2025 | 63.00 | 63.40 | 62.10 | 62.10 | 62.10 | -2.51% | 25,253 |
| Dec 10, 2025 | 61.00 | 64.40 | 61.00 | 63.70 | 63.70 | 3.92% | 83,982 |
| Dec 9, 2025 | 61.90 | 61.90 | 60.80 | 61.30 | 61.30 | 0.16% | 12,534 |
| Dec 8, 2025 | 60.70 | 61.20 | 60.60 | 61.20 | 61.20 | 0.16% | 21,366 |
| 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 |