Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	23.400	23.400	22.900	23.100	23.100	65,000
2023-11-07	23.400	23.400	23.050	23.100	23.100	26,000
2023-11-06	23.050	23.400	23.000	23.350	23.350	103,000
2023-11-03	23.100	23.200	22.900	23.200	23.200	58,000
2023-11-02	23.000	23.200	22.900	23.150	23.150	51,000
2023-11-01	23.050	23.200	22.800	22.850	22.850	35,000
2023-10-31	23.200	23.200	22.800	22.800	22.800	58,000
2023-10-30	23.250	23.300	23.250	23.300	23.300	24,000
2023-10-27	23.200	23.250	23.050	23.100	23.100	35,000
2023-10-26	23.300	23.300	22.950	23.200	23.200	74,000
2023-10-25	23.550	23.550	23.300	23.400	23.400	96,000
2023-10-24	23.050	23.550	22.900	23.550	23.550	73,000
2023-10-23	22.900	23.550	22.900	23.300	23.300	143,000
2023-10-20	23.050	23.400	23.000	23.100	23.100	49,000
2023-10-19	23.400	23.400	23.100	23.250	23.250	24,000
2023-10-18	23.450	23.450	23.100	23.300	23.300	59,000
2023-10-17	23.650	23.800	23.450	23.450	23.450	46,000
2023-10-16	23.500	23.750	23.450	23.600	23.600	29,000
2023-10-13	23.850	23.850	23.500	23.650	23.650	48,000
2023-10-12	23.600	23.800	23.600	23.800	23.800	12,000
2023-10-11	23.800	23.800	23.600	23.650	23.650	55,000
2023-10-06	24.500	24.500	23.700	23.700	23.700	128,000
2023-10-05	23.500	23.750	23.100	23.100	23.100	110,000
2023-10-04	23.600	23.600	23.300	23.500	23.500	89,000
2023-10-03	24.000	24.000	23.600	23.600	23.600	49,000
2023-10-02	23.850	24.050	23.500	24.000	24.000	65,000
2023-09-28	23.750	23.850	23.600	23.800	23.800	49,000
2023-09-27	23.650	23.800	23.600	23.750	23.750	39,000
2023-09-26	24.000	24.000	23.700	23.850	23.850	57,000
2023-09-25	24.000	24.050	23.800	24.000	24.000	25,000
2023-09-22	23.800	24.100	23.800	24.000	24.000	32,000
2023-09-21	24.000	24.000	23.700	23.700	23.700	32,000
2023-09-20	23.900	24.000	23.850	24.000	24.000	39,000
2023-09-19	23.900	24.050	23.850	24.000	24.000	28,000
2023-09-18	23.700	24.450	23.700	23.700	23.700	21,000
2023-09-15	24.000	24.100	23.200	23.550	23.550	119,000
2023-09-14	24.000	24.300	23.950	24.100	24.100	68,000
2023-09-13	24.050	24.100	23.900	24.000	24.000	23,000
2023-09-12	24.000	24.150	23.600	24.050	24.050	80,000
2023-09-11	23.750	24.400	23.750	23.900	23.900	43,000
2023-09-08	24.100	24.100	24.100	24.100	24.100	1,000
2023-09-07	24.200	24.500	24.000	24.200	24.200	62,000
2023-09-06	24.000	24.300	23.950	24.200	24.200	52,000
2023-09-05	24.100	24.100	23.800	23.950	23.950	43,000
2023-09-04	23.950	24.300	23.600	24.000	24.000	35,000
2023-09-01	23.650	23.800	23.500	23.700	23.700	72,000
2023-08-31	23.450	24.050	23.450	23.600	23.600	32,000
2023-08-30	23.250	23.400	23.250	23.400	23.400	37,000
2023-08-29	23.700	23.700	23.150	23.200	23.200	17,000
2023-08-28	23.550	23.550	23.250	23.350	23.350	20,000
2023-08-25	23.300	24.100	23.050	23.700	23.700	50,000
2023-08-24	23.500	23.500	23.200	23.300	23.300	36,000
2023-08-23	23.000	23.300	23.000	23.150	23.150	52,000
2023-08-22	23.600	23.600	23.000	23.000	23.000	66,000
2023-08-21	23.500	23.500	23.200	23.300	23.300	23,000
2023-08-18	23.450	23.500	23.200	23.400	23.400	20,000
2023-08-17	23.200	23.500	23.200	23.450	23.450	26,000
2023-08-16	22.900	23.200	22.900	23.200	23.200	30,000
2023-08-15	23.150	23.200	23.000	23.200	23.200	79,000
2023-08-14	23.900	23.900	22.650	23.150	23.150	256,000

← NewerPage 13 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.