Single Well Industrial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.700	44.600	42.600	43.900	43.900	1,454,393
2026-10-15	42.800	43.600	41.600	42.300	42.300	1,660,407
2026-10-14	43.400	43.700	42.650	43.450	43.450	1,010,022
2026-10-13	44.650	44.900	42.750	42.750	42.750	1,806,246
2026-10-12	45.250	45.500	44.600	44.650	44.650	1,575,512
2026-10-08	45.600	46.400	45.200	45.200	45.200	1,289,004
2026-10-07	45.700	46.500	45.300	45.650	45.650	1,983,381
2026-10-06	46.000	47.500	45.000	45.700	45.700	3,492,887
2026-10-05	49.700	50.000	46.100	46.150	46.150	8,222,711
2026-10-02	50.800	51.400	46.800	50.700	50.700	18,587,111
2026-10-01	45.150	48.750	44.950	48.750	48.750	13,862,451
2026-09-30	45.200	45.900	44.350	44.350	44.350	1,903,600
2026-09-29	44.850	46.450	44.850	45.100	45.100	4,280,043
2026-09-24	44.100	46.000	43.750	45.050	45.050	2,500,166
2026-09-23	45.650	45.950	44.100	44.150	44.150	2,387,030
2026-09-22	46.000	46.000	44.550	45.500	45.500	3,062,018
2026-09-21	44.350	46.000	44.300	45.200	45.200	3,211,044
2026-09-18	45.350	45.750	43.850	44.350	44.350	3,982,067
2026-09-17	45.500	46.200	44.500	45.350	45.350	5,254,570
2026-09-16	42.000	45.500	41.450	44.800	44.800	6,914,936
2026-09-15	42.100	43.800	41.750	42.000	42.000	5,431,318
2026-09-14	41.050	43.550	40.750	42.100	42.100	2,834,715
2026-09-11	40.850	43.350	40.150	41.550	41.550	3,583,922
2026-09-10	43.500	43.550	40.800	40.850	40.850	2,941,303
2026-09-09	43.550	44.750	43.500	44.200	44.200	1,394,100
2026-09-08	45.850	46.300	43.400	43.450	43.450	3,066,218
2026-09-07	46.250	47.200	45.100	46.150	46.150	3,134,046
2026-09-04	45.650	46.800	45.200	46.000	46.000	2,996,554
2026-09-03	46.500	47.450	44.800	44.950	44.950	3,900,649
2026-09-02	46.000	46.450	43.900	46.050	46.050	4,341,601
2026-09-01	45.700	46.300	44.300	46.150	46.150	4,734,765
2026-08-31	48.100	50.200	45.300	45.500	45.500	6,202,904
2026-08-28	54.300	54.800	49.800	50.300	50.300	6,515,282
2026-08-27	50.600	56.000	49.600	54.000	54.000	6,353,184
2026-08-26	52.800	57.000	52.800	53.600	53.600	3,801,851
2026-08-25	50.900	54.600	50.000	54.600	54.600	3,664,843
2026-08-24	57.400	57.800	49.550	49.700	49.700	5,380,282
2026-08-21	50.100	53.900	50.100	53.900	53.900	3,496,425
2026-08-20	47.500	49.250	47.150	49.150	49.150	3,522,783
2026-08-19	43.700	47.950	43.050	46.800	46.800	11,882,997
2026-08-18	42.650	44.500	41.800	44.500	44.500	10,242,409
2026-08-17	39.900	43.000	39.500	42.450	42.450	11,379,256
2026-08-14	37.850	40.450	37.200	39.650	39.650	12,703,725
2026-08-13	36.850	36.850	36.800	36.850	36.850	3,124,494
2026-08-12	32.250	33.950	32.050	33.500	33.500	5,436,158
2026-08-11	30.750	32.450	30.750	32.000	32.000	3,481,142
2026-08-10	31.050	31.750	30.550	31.600	31.600	4,767,544
2026-08-07	29.700	30.750	29.600	30.400	30.400	5,061,004
2026-08-06	28.550	29.700	28.050	29.700	29.700	1,928,004
2026-08-05	28.500	29.200	28.400	28.550	28.550	1,844,000
2026-08-04	28.400	29.000	28.150	28.400	28.400	1,917,000
2026-08-03	26.950	28.800	26.950	28.400	28.400	1,992,000
2026-07-31	27.300	28.000	27.200	27.700	27.700	1,764,574
2026-07-30	25.400	26.550	25.150	26.150	26.150	787,090
2026-07-29	27.000	27.000	25.300	25.850	25.850	760,026
2026-07-28	27.400	27.750	26.450	26.650	26.650	914,010
2026-07-27	27.100	27.800	26.550	27.750	27.750	671,000
2026-07-24	27.400	27.700	27.000	27.100	27.100	222,000
2026-07-23	27.700	28.150	27.200	27.400	27.400	418,000
2026-07-22	28.650	28.700	27.650	27.650	27.650	535,010

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.5000 TWD
2025-07-03	1.0000 TWD
2024-07-15	1.2000 TWD
2023-07-13	1.3000 TWD
2022-07-15	1.2000 TWD
2021-08-04	0.7000 TWD
2020-08-26	0.5000 TWD
2019-09-26	0.8100 TWD
2019-07-15	0.4893 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.