Taiwan - Delayed Quote TWD

Siward Crystal Technology Co., Ltd (2484.TW)

Compare
24.25
-0.75
(-3.00%)
At close: January 10 at 1:30:07 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 24.80 24.80 24.20 24.25 24.25 271,087
Jan 9, 2025 25.25 25.25 24.50 25.00 25.00 300,001
Jan 8, 2025 25.00 25.25 25.00 25.25 25.25 152,002
Jan 7, 2025 25.60 25.60 25.00 25.25 25.25 249,001
Jan 6, 2025 25.50 25.85 25.35 25.50 25.50 258,001
Jan 3, 2025 25.95 25.95 25.35 25.50 25.50 100,000
Jan 2, 2025 26.05 26.05 25.55 25.55 25.55 262,095
Dec 31, 2024 25.70 26.05 25.65 26.05 26.05 138,008
Dec 30, 2024 26.10 26.10 25.50 26.05 26.05 199,884
Dec 27, 2024 26.15 26.15 25.90 26.15 26.15 119,002
Dec 26, 2024 25.80 26.30 25.80 26.15 26.15 226,500
Dec 25, 2024 25.55 25.80 25.50 25.80 25.80 122,011
Dec 24, 2024 25.45 25.75 25.45 25.50 25.50 192,038
Dec 23, 2024 25.10 25.25 25.00 25.20 25.20 218,003
Dec 20, 2024 25.10 25.25 24.85 24.95 24.95 265,176
Dec 19, 2024 25.00 25.30 24.80 25.30 25.30 357,022
Dec 18, 2024 25.55 25.55 25.15 25.35 25.35 103,001
Dec 17, 2024 25.50 25.55 25.15 25.55 25.55 265,131
Dec 16, 2024 26.25 26.30 25.40 25.50 25.50 406,002
Dec 13, 2024 26.55 26.80 26.25 26.25 26.25 193,484
Dec 12, 2024 26.85 26.85 26.60 26.85 26.85 117,166
Dec 11, 2024 26.85 26.85 26.55 26.80 26.80 181,000
Dec 10, 2024 27.15 27.30 26.85 26.85 26.85 168,076
Dec 9, 2024 27.60 27.60 27.15 27.15 27.15 175,100
Dec 6, 2024 28.00 28.00 27.60 27.65 27.65 136,279
Dec 5, 2024 28.20 28.25 27.55 28.00 28.00 375,105
Dec 4, 2024 27.30 28.30 27.20 28.00 28.00 651,032
Dec 3, 2024 27.25 27.50 27.10 27.20 27.20 134,187
Dec 2, 2024 26.85 27.40 26.85 27.15 27.15 131,001
Nov 29, 2024 26.55 27.00 26.45 27.00 27.00 128,925
Nov 28, 2024 26.65 26.85 26.50 26.80 26.80 201,002
Nov 27, 2024 27.00 27.00 26.60 26.60 26.60 221,001
Nov 26, 2024 27.05 27.15 26.90 27.10 27.10 110,002
Nov 25, 2024 26.55 27.30 26.55 27.15 27.15 263,456
Nov 22, 2024 26.45 27.00 26.45 26.70 26.70 305,155
Nov 21, 2024 26.70 26.85 26.40 26.65 26.65 196,176
Nov 20, 2024 26.85 26.85 26.85 26.85 26.85 197,757
Nov 19, 2024 27.10 27.25 27.00 27.20 27.20 143,001
Nov 18, 2024 27.15 27.15 26.80 27.00 27.00 73,794
Nov 15, 2024 27.10 27.40 27.00 27.05 27.05 294,002
Nov 14, 2024 27.45 27.60 26.50 26.90 26.90 388,198
Nov 13, 2024 27.50 27.65 27.40 27.45 27.45 161,001
Nov 12, 2024 27.90 27.95 27.45 27.50 27.50 261,950
Nov 11, 2024 28.30 28.30 27.95 28.00 28.00 258,002
Nov 8, 2024 28.45 28.50 28.15 28.20 28.20 175,032
Nov 7, 2024 28.30 28.65 28.30 28.45 28.45 115,200
Nov 6, 2024 28.40 28.70 28.30 28.35 28.35 145,201
Nov 5, 2024 28.70 28.70 28.45 28.45 28.45 183,090
Nov 4, 2024 28.65 28.90 28.60 28.90 28.90 74,002
Nov 1, 2024 28.45 28.90 28.45 28.80 28.80 119,013
Oct 30, 2024 28.80 28.95 28.50 28.70 28.70 157,010
Oct 29, 2024 28.95 29.10 28.70 28.85 28.85 172,001
Oct 28, 2024 29.55 29.55 29.10 29.15 29.15 157,053
Oct 25, 2024 29.70 29.70 29.30 29.55 29.55 123,026
Oct 24, 2024 29.15 29.80 29.15 29.70 29.70 708,110
Oct 23, 2024 28.75 29.60 28.70 29.15 29.15 319,132
Oct 22, 2024 28.40 28.80 28.40 28.60 28.60 125,200
Oct 21, 2024 28.70 28.80 28.35 28.70 28.70 166,151
Oct 18, 2024 29.00 29.00 28.55 28.60 28.60 135,176
Oct 17, 2024 28.80 29.05 28.75 28.85 28.85 141,075
Oct 16, 2024 28.60 29.15 28.60 28.90 28.90 152,001
Oct 15, 2024 28.80 29.15 28.80 28.90 28.90 141,035
Oct 14, 2024 28.50 28.90 28.50 28.80 28.80 135,176
Oct 11, 2024 29.10 29.10 28.65 28.75 28.75 159,688
Oct 9, 2024 29.55 29.65 28.85 29.00 29.00 310,984
Oct 8, 2024 29.60 29.80 29.50 29.65 29.65 114,306
Oct 7, 2024 29.80 29.95 29.70 29.90 29.90 173,289
Oct 4, 2024 29.85 29.85 29.45 29.85 29.85 133,001
Oct 1, 2024 29.65 29.80 29.50 29.80 29.80 116,100
Sep 30, 2024 29.80 29.85 29.50 29.70 29.70 215,084
Sep 27, 2024 29.55 29.80 29.55 29.75 29.75 170,051
Sep 26, 2024 29.75 29.75 29.45 29.55 29.55 198,025
Sep 25, 2024 29.60 29.75 29.50 29.60 29.60 291,329
Sep 24, 2024 29.60 29.70 29.35 29.40 29.40 164,069
Sep 23, 2024 29.85 29.85 29.50 29.60 29.60 113,022
Sep 20, 2024 29.45 29.75 29.35 29.70 29.70 220,002
Sep 19, 2024 29.50 29.70 29.20 29.35 29.35 106,002
Sep 18, 2024 29.65 30.10 29.20 29.25 29.25 555,278
Sep 16, 2024 29.10 29.45 29.00 29.35 29.35 146,773
Sep 13, 2024 29.20 29.25 28.90 29.25 29.25 172,766
Sep 12, 2024 27.95 29.25 27.85 29.25 29.25 789,000
Sep 11, 2024 28.10 28.15 27.75 27.75 27.75 157,533
Sep 10, 2024 28.50 28.50 27.75 28.00 28.00 191,002
Sep 9, 2024 27.20 28.20 27.20 28.20 28.20 287,020
Sep 6, 2024 27.80 27.95 27.40 27.65 27.65 241,001
Sep 5, 2024 28.25 28.55 27.50 27.80 27.80 209,002
Sep 4, 2024 28.50 28.50 27.55 27.65 27.65 376,184
Sep 3, 2024 29.20 29.40 28.85 28.95 28.95 201,001
Sep 2, 2024 29.40 29.50 29.10 29.20 29.20 157,144
Aug 30, 2024 29.00 29.55 29.00 29.25 29.25 352,302
Aug 29, 2024 28.80 29.00 28.75 29.00 29.00 255,051
Aug 28, 2024 28.95 29.10 28.80 28.95 28.95 266,138
Aug 27, 2024 29.05 29.10 28.90 29.05 29.05 192,432
Aug 26, 2024 1.50 Dividend
Aug 26, 2024 29.10 29.40 29.00 29.10 29.10 378,545
Aug 23, 2024 30.35 30.60 30.25 30.50 29.00 627,359
Aug 22, 2024 30.20 30.50 30.20 30.40 28.90 403,117
Aug 21, 2024 30.15 30.25 29.80 30.20 28.71 251,003
Aug 20, 2024 30.00 30.40 30.00 30.15 28.67 237,552
Aug 19, 2024 29.95 30.10 29.85 29.95 28.48 170,489
Aug 16, 2024 29.35 29.90 29.35 29.80 28.33 362,131
Aug 15, 2024 29.20 29.45 29.10 29.35 27.91 209,394
Aug 14, 2024 29.10 29.40 29.10 29.20 27.76 250,002
Aug 13, 2024 29.15 29.15 28.70 29.05 27.62 185,312
Aug 12, 2024 29.00 29.30 28.90 29.10 27.67 216,000
Aug 9, 2024 28.70 29.10 28.70 28.90 27.48 319,900
Aug 8, 2024 28.30 28.70 28.20 28.50 27.10 158,000
Aug 7, 2024 27.60 28.90 27.60 28.90 27.48 342,000
Aug 6, 2024 29.00 29.00 25.90 27.40 26.05 709,774
Aug 5, 2024 30.20 30.20 27.35 27.35 26.00 1,254,189
Aug 2, 2024 31.00 31.20 30.35 30.35 28.86 283,001
Aug 1, 2024 30.90 31.20 30.90 31.20 29.67 283,002
Jul 31, 2024 30.60 30.95 30.55 30.75 29.24 215,081
Jul 30, 2024 30.35 30.80 30.15 30.65 29.14 332,352
Jul 29, 2024 30.90 30.90 30.30 30.35 28.86 373,546
Jul 26, 2024 30.95 31.00 30.50 30.85 29.33 355,001
Jul 23, 2024 30.95 31.15 30.75 30.95 29.43 306,416
Jul 22, 2024 31.40 31.40 30.45 30.55 29.05 769,001
Jul 19, 2024 31.95 31.95 31.40 31.40 29.86 669,000
Jul 18, 2024 32.40 32.40 31.80 31.95 30.38 411,000
Jul 17, 2024 32.00 32.40 32.00 32.40 30.81 338,001
Jul 16, 2024 32.00 32.20 32.00 32.10 30.52 228,101
Jul 15, 2024 32.55 32.55 31.90 31.90 30.33 603,352
Jul 12, 2024 32.55 32.65 32.45 32.55 30.95 347,263
Jul 11, 2024 32.40 32.70 32.35 32.60 31.00 507,020
Jul 10, 2024 32.50 32.75 32.25 32.35 30.76 321,053
Jul 9, 2024 32.75 32.75 32.20 32.35 30.76 715,278
Jul 8, 2024 32.70 33.70 32.70 32.80 31.19 1,746,299
Jul 5, 2024 32.30 32.70 32.25 32.60 31.00 762,022
Jul 4, 2024 32.35 32.45 32.20 32.30 30.71 457,343
Jul 3, 2024 32.00 32.40 32.00 32.30 30.71 465,473
Jul 2, 2024 31.85 32.00 31.85 31.95 30.38 220,050
Jul 1, 2024 32.00 32.00 31.85 31.90 30.33 206,055
Jun 28, 2024 31.85 32.15 31.85 31.90 30.33 418,002
Jun 27, 2024 31.70 32.00 31.70 31.90 30.33 125,051
Jun 26, 2024 32.00 32.15 31.80 31.85 30.28 358,419
Jun 25, 2024 32.00 32.00 31.65 31.95 30.38 246,001
Jun 24, 2024 32.25 32.30 31.90 31.95 30.38 316,169
Jun 21, 2024 31.95 32.10 31.75 31.95 30.38 321,003
Jun 20, 2024 31.85 32.05 31.80 31.95 30.38 261,401
Jun 19, 2024 32.15 32.20 31.75 31.75 30.19 408,994
Jun 18, 2024 32.05 32.15 31.95 32.00 30.43 299,091
Jun 17, 2024 31.85 32.05 31.80 31.90 30.33 210,068
Jun 14, 2024 31.65 31.95 31.65 31.80 30.24 309,510
Jun 13, 2024 31.55 31.65 31.50 31.60 30.05 295,030
Jun 12, 2024 31.55 31.55 31.35 31.55 30.00 176,007
Jun 11, 2024 31.50 31.60 31.35 31.50 29.95 246,385
Jun 7, 2024 31.35 31.60 31.30 31.50 29.95 251,000
Jun 6, 2024 31.55 31.65 31.25 31.30 29.76 612,201
Jun 5, 2024 32.05 32.10 31.50 31.55 30.00 599,134
Jun 4, 2024 32.30 32.30 31.80 31.80 30.24 905,163
Jun 3, 2024 32.40 32.60 32.30 32.30 30.71 225,006
May 31, 2024 32.60 32.80 32.40 32.50 30.90 466,339
May 30, 2024 32.70 33.00 32.50 32.55 30.95 531,396
May 29, 2024 32.85 33.10 32.50 32.80 31.19 758,606
May 28, 2024 32.20 33.00 32.20 32.90 31.28 1,032,984
May 27, 2024 32.00 32.30 32.00 32.25 30.66 421,021
May 24, 2024 31.70 32.10 31.65 31.95 30.38 299,009
May 23, 2024 32.10 32.35 31.80 31.80 30.24 447,010
May 22, 2024 32.10 32.30 32.05 32.10 30.52 583,070
May 21, 2024 32.10 32.20 31.90 31.95 30.38 219,001
May 20, 2024 32.10 32.30 31.85 32.10 30.52 291,076
May 17, 2024 31.85 32.00 31.75 32.00 30.43 235,179
May 16, 2024 32.00 32.00 31.75 31.85 30.28 365,386
May 15, 2024 32.10 32.10 31.80 31.80 30.24 307,252
May 14, 2024 31.95 32.20 31.95 32.00 30.43 307,010
May 13, 2024 32.00 32.10 31.70 32.05 30.47 223,002
May 10, 2024 32.05 32.10 31.70 32.00 30.43 464,088
May 9, 2024 32.25 32.30 32.00 32.00 30.43 253,191
May 8, 2024 32.20 32.35 32.05 32.35 30.76 226,338
May 7, 2024 32.25 32.35 31.90 32.10 30.52 415,002
May 6, 2024 32.40 32.55 32.25 32.25 30.66 313,070
May 3, 2024 32.40 32.70 32.25 32.35 30.76 407,300
May 2, 2024 32.25 32.40 32.15 32.30 30.71 152,067
Apr 30, 2024 32.20 32.65 32.10 32.25 30.66 455,068
Apr 29, 2024 32.30 32.45 32.05 32.15 30.57 400,813
Apr 26, 2024 32.15 32.25 32.05 32.10 30.52 196,053
Apr 25, 2024 32.20 32.25 32.00 32.05 30.47 152,000
Apr 24, 2024 31.95 32.40 31.95 32.20 30.62 429,023
Apr 23, 2024 31.60 31.90 31.50 31.85 30.28 287,001
Apr 22, 2024 32.10 32.15 31.35 31.45 29.90 652,150
Apr 19, 2024 32.90 32.90 31.55 31.85 30.28 749,101
Apr 18, 2024 33.00 33.05 32.70 32.90 31.28 196,055
Apr 17, 2024 32.80 33.20 32.70 32.90 31.28 284,590
Apr 16, 2024 33.25 33.30 32.40 32.70 31.09 785,054
Apr 15, 2024 33.55 34.00 33.55 33.60 31.95 376,026
Apr 12, 2024 33.45 33.70 33.45 33.65 32.00 382,991
Apr 11, 2024 34.05 34.05 33.40 33.45 31.80 963,013
Apr 10, 2024 34.15 34.60 34.05 34.05 32.38 603,709
Apr 9, 2024 34.25 34.50 34.05 34.10 32.42 420,750
Apr 8, 2024 34.40 34.40 34.05 34.20 32.52 402,008
Apr 3, 2024 34.20 34.40 34.10 34.20 32.52 291,354
Apr 2, 2024 34.80 34.95 34.40 34.40 32.71 359,007
Apr 1, 2024 34.50 34.90 34.50 34.70 32.99 343,045
Mar 29, 2024 34.65 34.65 34.40 34.40 32.71 168,000
Mar 28, 2024 34.40 34.75 34.35 34.60 32.90 452,017
Mar 27, 2024 34.35 34.60 34.30 34.40 32.71 370,120
Mar 26, 2024 35.05 35.20 34.20 34.35 32.66 626,840
Mar 25, 2024 35.20 35.50 34.95 35.05 33.33 564,053
Mar 22, 2024 35.20 35.35 34.80 35.15 33.42 651,003
Mar 21, 2024 35.30 35.45 34.90 35.20 33.47 673,127
Mar 20, 2024 35.05 35.60 35.05 35.10 33.37 970,368
Mar 19, 2024 34.70 35.65 34.60 35.50 33.75 1,456,040
Mar 18, 2024 33.70 34.85 33.60 34.85 33.14 833,095
Mar 15, 2024 34.05 34.25 33.65 33.65 32.00 717,551
Mar 14, 2024 34.20 34.50 33.85 33.95 32.28 482,139
Mar 13, 2024 34.70 34.90 34.20 34.20 32.52 982,890
Mar 12, 2024 34.35 34.85 34.35 34.70 32.99 801,011
Mar 11, 2024 34.15 34.95 34.15 34.30 32.61 461,101
Mar 8, 2024 35.30 35.45 34.00 34.45 32.76 1,715,090
Mar 7, 2024 35.95 35.95 34.95 35.00 33.28 1,671,480
Mar 6, 2024 35.65 36.40 35.55 35.85 34.09 1,464,211
Mar 5, 2024 36.05 36.15 35.35 35.95 34.18 1,456,501
Mar 4, 2024 35.40 36.60 35.20 35.90 34.13 2,718,565
Mar 1, 2024 36.75 36.75 35.30 35.35 33.61 3,423,255
Feb 29, 2024 35.10 37.40 35.10 36.80 34.99 6,692,189
Feb 27, 2024 35.50 35.50 34.75 35.10 33.37 1,993,423
Feb 26, 2024 35.50 35.75 35.30 35.65 33.90 2,168,392
Feb 23, 2024 36.15 37.10 35.85 35.95 34.18 9,743,112
Feb 22, 2024 35.40 36.70 35.10 36.15 34.37 16,235,090
Feb 21, 2024 34.10 35.10 34.10 34.90 33.18 3,191,260
Feb 20, 2024 33.80 34.30 33.80 34.10 32.42 1,575,105
Feb 19, 2024 33.75 33.95 33.60 33.75 32.09 505,004
Feb 16, 2024 32.70 33.85 32.70 33.75 32.09 994,050
Feb 15, 2024 32.80 32.85 32.40 32.60 31.00 542,314
Feb 5, 2024 33.20 33.35 32.65 32.85 31.23 1,380,535
Feb 2, 2024 33.75 33.80 33.05 33.20 31.57 623,051
Feb 1, 2024 33.50 34.00 33.30 33.70 32.04 1,634,100
Jan 31, 2024 33.75 33.75 33.30 33.30 31.66 524,385
Jan 30, 2024 33.50 33.80 33.20 33.75 32.09 1,131,201
Jan 29, 2024 33.55 33.80 33.20 33.40 31.76 778,007
Jan 26, 2024 33.50 34.00 33.35 33.55 31.90 1,117,235
Jan 25, 2024 34.25 34.35 33.45 33.55 31.90 3,836,592
Jan 24, 2024 32.00 33.95 32.00 33.85 32.19 2,608,350
Jan 23, 2024 31.80 32.05 31.80 31.95 30.38 144,086
Jan 22, 2024 31.65 32.10 31.65 31.85 30.28 183,881
Jan 19, 2024 31.35 31.65 31.35 31.65 30.09 209,000
Jan 18, 2024 31.70 31.70 31.05 31.40 29.86 217,255
Jan 17, 2024 31.70 32.15 31.40 31.45 29.90 393,351
Jan 16, 2024 32.20 32.20 31.85 31.90 30.33 246,176
Jan 15, 2024 32.20 32.40 32.05 32.20 30.62 176,020
Jan 12, 2024 32.60 32.60 32.05 32.05 30.47 235,005
Jan 11, 2024 31.70 32.85 31.70 32.55 30.95 492,893
Jan 10, 2024 31.75 31.85 31.65 31.70 30.14 213,422

Related Tickers

2472.TW Lelon Electronics Corp.
80.60
+0.50%
 
2428.TW Thinking Electronic Industrial Co., Ltd.
157.00
+3.63%
 
3236.TWO ABC Taiwan Electronics Corp.
19.85
-2.93%
 
8358.TWO Co-Tech Development Corporation
54.60
+0.18%
 
5328.TWO Hua Jung Components Co.,Ltd.
15.75
-4.83%
 
3042.TW TXC Corporation
104.00
+1.46%
 
3090.TW Nichidenbo Corporation
66.00
0.00%
 
2355.TW Chin-Poon Industrial Co., Ltd.
35.75
+0.42%
 
8213.TW Taiwan Printed Circuit Board Techvest Co.,Ltd.
33.50
-0.59%
 
8215.TW BenQ Materials Corporation
28.70
-1.03%