Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	30.100	30.100	29.050	29.750	29.750	400,000
2024-05-09	30.350	30.350	29.700	29.850	29.850	335,000
2024-05-08	30.250	30.900	29.900	29.900	29.900	417,000
2024-05-07	30.000	30.500	29.700	30.250	30.250	443,000
2024-05-06	30.000	30.350	29.800	29.850	29.850	456,000
2024-05-03	30.600	30.850	29.700	29.800	29.800	1,067,000
2024-05-02	31.800	31.800	30.500	30.600	30.600	1,142,000
2024-04-30	31.500	32.850	31.200	31.900	31.900	1,179,000
2024-04-29	31.550	31.800	31.100	31.400	31.400	695,000
2024-04-26	31.750	32.000	31.000	31.000	31.000	890,000
2024-04-25	31.650	32.300	30.900	31.500	31.500	950,000
2024-04-24	30.850	32.900	30.850	32.000	32.000	1,872,000
2024-04-23	31.000	31.800	30.500	30.500	30.500	1,065,000
2024-04-22	33.300	33.300	30.300	30.500	30.500	2,411,000
2024-04-19	33.300	34.150	31.300	32.500	32.500	3,513,000
2024-04-18	34.900	35.150	33.300	33.300	33.300	5,257,000
2024-04-17	35.200	37.150	34.300	35.700	35.700	19,183,000
2024-04-16	33.300	34.600	31.400	34.000	34.000	17,251,000
2024-04-15	32.000	32.450	30.500	32.450	32.450	5,419,000
2024-04-12	28.350	29.900	28.250	29.500	29.500	1,864,000
2024-04-11	28.150	28.800	27.900	28.300	28.300	506,000
2024-04-10	28.600	28.800	28.100	28.200	28.200	425,000
2024-04-09	27.050	28.850	27.000	28.350	28.350	858,000
2024-04-08	27.650	27.750	26.850	27.150	27.150	436,000
2024-04-03	28.850	28.850	27.800	27.850	27.850	272,000
2024-04-02	28.400	28.500	28.150	28.250	28.250	254,000
2024-04-01	28.150	29.000	28.000	28.400	28.400	578,000
2024-03-29	28.550	28.600	28.000	28.050	28.050	201,000
2024-03-28	28.000	28.700	27.950	28.450	28.450	607,000
2024-03-27	27.600	29.000	27.550	27.600	27.600	665,000
2024-03-26	27.850	27.850	27.850	27.850	27.850	254,538
2024-03-25	27.850	27.850	27.850	27.850	27.850	362,714
2024-03-22	27.800	28.050	27.450	27.850	27.850	287,000
2024-03-21	27.150	29.000	27.150	27.800	27.800	1,277,000
2024-03-20	26.350	27.250	26.300	26.600	26.600	303,000
2024-03-19	26.100	26.600	25.950	26.400	26.400	184,000
2024-03-18	26.600	26.600	26.600	26.600	26.600	228,096
2024-03-15	27.100	27.100	26.450	26.600	26.600	123,000
2024-03-14	26.400	26.700	26.250	26.350	26.350	187,000
2024-03-13	26.800	26.800	26.050	26.050	26.050	194,000
2024-03-12	26.600	26.900	26.500	26.750	26.750	159,000
2024-03-11	26.300	27.000	26.300	26.600	26.600	128,000
2024-03-08	26.900	27.100	26.050	26.500	26.500	354,000
2024-03-07	28.150	28.500	26.900	26.900	26.900	479,000
2024-03-06	28.350	28.700	28.000	28.050	28.050	365,000
2024-03-05	28.550	29.250	28.100	28.350	28.350	659,000
2024-03-04	28.000	29.250	27.900	28.300	28.300	950,000
2024-03-01	27.850	28.700	27.500	27.900	27.900	591,000
2024-02-29	27.800	28.000	27.600	27.750	27.750	322,000
2024-02-27	28.000	29.400	27.350	27.900	27.900	2,354,000
2024-02-26	26.500	27.600	26.200	27.550	27.550	540,000
2024-02-23	26.600	26.900	26.000	26.100	26.100	467,000
2024-02-22	27.250	27.400	26.500	26.600	26.600	347,000
2024-02-21	27.200	27.500	27.000	27.000	27.000	392,000
2024-02-20	27.800	27.800	27.000	27.050	27.050	425,000
2024-02-19	28.100	28.200	27.700	27.800	27.800	448,000
2024-02-16	27.600	28.100	27.100	28.000	28.000	586,000
2024-02-15	25.700	28.400	25.700	27.600	27.600	1,495,000
2024-02-05	27.350	27.500	26.200	26.400	26.400	951,000
2024-02-02	28.500	28.850	27.500	27.500	27.500	835,000

← NewerPage 11 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.