Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	33.000	33.000	32.200	32.200	32.200	786,000
2024-08-02	36.400	36.700	35.650	35.750	35.750	489,000
2024-08-01	36.950	37.600	36.950	37.200	37.200	434,000
2024-07-31	36.100	36.750	36.000	36.400	36.400	325,000
2024-07-30	35.450	36.550	35.400	36.500	36.500	675,000
2024-07-29	38.800	38.800	35.900	35.950	35.950	1,026,000
2024-07-26	36.500	37.000	36.000	37.000	37.000	755,000
2024-07-25	37.650	37.650	37.650	37.650	37.650	0
2024-07-24	37.650	37.650	37.650	37.650	37.650	0
2024-07-23	39.200	39.400	37.500	37.650	37.650	1,146,000
2024-07-22	39.250	39.650	38.050	38.300	38.300	1,017,000
2024-07-19	40.100	40.500	38.900	39.200	39.200	1,586,000
2024-07-18	41.350	41.600	39.900	40.000	40.000	1,729,000
2024-07-17	40.950	42.700	40.900	42.150	42.150	1,408,000
2024-07-16	41.150	41.600	40.600	40.850	40.850	904,000
2024-07-15	42.200	42.200	40.500	40.750	40.750	1,611,000
2024-07-12	42.050	43.800	42.000	43.300	42.100	1,649,000
2024-07-11	43.600	44.000	42.400	42.550	41.371	1,699,000
2024-07-10	43.800	45.000	43.450	43.500	42.295	2,919,000
2024-07-09	46.000	46.000	41.650	43.450	42.246	5,314,000
2024-07-08	46.850	49.500	46.050	46.050	44.774	12,075,000
2024-07-05	41.300	45.200	41.250	45.000	45.000	8,652,000
2024-07-04	41.400	44.000	40.400	41.100	41.100	6,652,000
2024-07-03	42.350	42.400	40.300	41.150	41.150	6,980,000
2024-07-02	38.600	42.100	38.400	42.100	42.100	8,473,000
2024-07-01	39.200	39.300	37.950	38.300	38.300	1,867,000
2024-06-28	38.200	39.250	38.000	38.600	38.600	2,838,000
2024-06-27	37.700	40.000	37.500	38.250	38.250	6,998,000
2024-06-26	37.650	38.750	37.600	37.750	37.750	2,993,000
2024-06-25	37.200	37.900	36.000	37.450	37.450	1,889,000
2024-06-24	36.100	38.800	35.400	37.000	37.000	3,583,000
2024-06-21	34.250	36.550	34.250	36.050	36.050	1,814,000
2024-06-20	34.300	34.800	34.250	34.600	34.600	374,000
2024-06-19	34.550	34.650	34.100	34.100	34.100	518,000
2024-06-18	34.750	34.950	34.050	34.150	34.150	873,000
2024-06-17	34.550	34.950	34.100	34.800	34.800	753,000
2024-06-14	35.250	35.950	34.600	34.700	34.700	1,348,000
2024-06-13	36.150	36.600	35.100	35.200	35.200	952,000
2024-06-12	35.600	35.750	34.900	35.600	35.600	674,000
2024-06-11	36.100	36.150	34.900	35.350	35.350	1,112,000
2024-06-07	35.450	36.550	35.350	35.800	35.800	835,000
2024-06-06	36.400	37.300	35.500	35.500	35.500	2,011,000
2024-06-05	36.500	36.600	35.600	35.750	35.750	1,513,000
2024-06-04	38.200	38.800	35.750	35.800	35.800	3,347,000
2024-06-03	40.400	40.900	37.250	38.700	38.700	9,574,000
2024-05-31	34.700	37.600	33.600	37.600	37.600	6,587,000
2024-05-30	35.500	35.600	34.100	34.200	34.200	1,514,000
2024-05-29	36.200	36.400	35.150	35.650	35.650	1,549,000
2024-05-28	34.700	37.300	34.450	36.100	36.100	4,364,000
2024-05-27	33.800	34.750	33.300	34.400	34.400	1,213,000
2024-05-24	33.850	34.100	33.000	33.550	33.550	921,000
2024-05-23	35.300	35.500	33.550	33.950	33.950	3,226,000
2024-05-22	33.500	36.050	33.150	34.800	34.800	7,251,000
2024-05-21	33.200	33.300	32.700	32.800	32.800	935,000
2024-05-20	34.600	35.000	33.100	33.150	33.150	1,698,000
2024-05-17	32.900	34.800	32.350	33.950	33.950	3,876,000
2024-05-16	32.200	32.800	32.200	32.700	32.700	1,379,000
2024-05-15	31.850	32.700	31.600	31.800	31.800	1,304,000
2024-05-14	32.900	33.350	31.850	32.400	32.400	4,780,000
2024-05-13	29.600	30.350	29.400	30.350	30.350	318,000

← NewerPage 10 of 21 · 1,225 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.