Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	28.600	29.450	28.400	28.500	28.500	1,165,000
2024-01-31	28.000	29.150	27.900	28.600	28.600	1,273,000
2024-01-30	27.600	29.300	27.350	28.000	28.000	2,061,000
2024-01-29	28.650	29.750	27.600	27.600	27.600	1,946,000
2024-01-26	30.150	30.600	28.600	28.900	28.900	2,650,000
2024-01-25	28.950	30.850	28.400	30.000	30.000	5,797,000
2024-01-24	29.200	31.400	28.850	28.950	28.950	10,556,000
2024-01-23	25.950	28.600	25.700	28.600	28.600	4,474,000
2024-01-22	26.700	26.850	25.500	26.000	26.000	1,584,000
2024-01-19	27.100	28.050	26.050	26.450	26.450	8,590,000
2024-01-18	23.300	25.500	23.300	25.500	25.500	2,685,000
2024-01-17	23.400	23.400	23.050	23.200	23.200	59,000
2024-01-16	23.450	23.450	23.150	23.200	23.200	62,000
2024-01-15	23.200	23.300	23.200	23.250	23.250	49,000
2024-01-12	23.100	23.300	23.050	23.200	23.200	52,000
2024-01-11	23.300	23.300	23.100	23.200	23.200	45,000
2024-01-10	23.450	23.450	23.050	23.100	23.100	78,000
2024-01-09	23.550	23.950	23.200	23.600	23.600	62,000
2024-01-08	23.050	23.700	23.050	23.400	23.400	124,000
2024-01-05	23.100	23.500	23.100	23.150	23.150	39,000
2024-01-04	23.100	23.300	23.100	23.100	23.100	77,000
2024-01-03	23.200	23.300	23.100	23.200	23.200	36,000
2024-01-02	23.300	23.350	23.250	23.300	23.300	68,000
2023-12-29	23.300	23.300	23.150	23.300	23.300	32,000
2023-12-28	23.300	23.300	23.100	23.250	23.250	64,000
2023-12-27	23.300	23.400	23.250	23.300	23.300	51,000
2023-12-26	23.300	23.300	23.200	23.300	23.300	17,000
2023-12-25	23.300	23.750	23.100	23.300	23.300	53,000
2023-12-22	23.200	23.400	23.200	23.300	23.300	62,000
2023-12-21	23.100	23.200	23.000	23.150	23.150	29,000
2023-12-20	23.200	23.250	23.000	23.200	23.200	29,000
2023-12-19	23.150	23.150	22.900	23.150	23.150	74,000
2023-12-18	23.400	23.400	23.150	23.200	23.200	18,000
2023-12-15	23.200	23.350	23.150	23.200	23.200	51,000
2023-12-14	23.300	23.300	23.100	23.200	23.200	32,000
2023-12-13	23.000	23.300	23.000	23.200	23.200	80,000
2023-12-12	23.150	23.200	22.950	23.000	23.000	250,000
2023-12-11	23.400	23.500	23.150	23.150	23.150	94,000
2023-12-08	23.650	23.650	23.450	23.550	23.550	26,000
2023-12-07	23.700	23.700	23.350	23.550	23.550	52,000
2023-12-06	23.400	23.750	23.300	23.700	23.700	86,000
2023-12-05	23.650	23.650	23.400	23.400	23.400	63,000
2023-12-04	23.600	23.750	23.400	23.700	23.700	61,000
2023-12-01	23.550	23.800	23.400	23.650	23.650	137,000
2023-11-30	23.350	23.550	23.300	23.550	23.550	48,000
2023-11-29	23.250	23.450	23.250	23.350	23.350	63,000
2023-11-28	23.350	23.350	23.050	23.300	23.300	121,000
2023-11-27	23.350	23.700	23.300	23.300	23.300	216,000
2023-11-24	23.500	23.500	23.350	23.350	23.350	35,000
2023-11-23	23.450	23.550	23.350	23.400	23.400	67,000
2023-11-22	23.300	23.600	23.200	23.550	23.550	85,000
2023-11-21	23.400	23.500	23.300	23.300	23.300	54,000
2023-11-20	23.200	23.400	23.200	23.350	23.350	31,000
2023-11-17	23.050	23.350	23.050	23.200	23.200	76,000
2023-11-16	23.100	23.200	23.000	23.050	23.050	77,000
2023-11-15	23.000	23.300	22.900	23.250	23.250	63,000
2023-11-14	23.000	23.050	22.700	22.900	22.900	65,000
2023-11-13	23.100	23.150	23.000	23.000	23.000	37,000
2023-11-10	23.100	23.150	23.000	23.100	23.100	31,000
2023-11-09	23.100	23.100	22.950	23.050	23.050	34,000

← NewerPage 12 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.