Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	23.900	23.900	22.650	23.150	23.150	256,000
2023-08-11	24.300	24.300	24.100	24.300	24.300	23,000
2023-08-10	24.400	24.400	24.200	24.300	24.300	25,000
2023-08-09	24.150	24.400	24.100	24.400	24.400	29,308
2023-08-08	24.450	24.500	24.200	24.200	24.200	44,000
2023-08-07	24.500	24.700	24.100	24.550	24.550	73,000
2023-08-04	23.800	24.200	23.800	24.150	24.150	38,000
2023-08-03	24.150	24.150	24.150	24.150	24.150	0
2023-08-02	24.450	24.450	23.900	24.150	24.150	176,000
2023-08-01	24.350	24.450	24.250	24.450	24.450	70,000
2023-07-31	24.800	24.800	24.400	24.450	24.450	64,000
2023-07-28	24.550	24.550	24.350	24.350	24.350	38,000
2023-07-27	24.200	24.400	24.200	24.350	24.350	41,000
2023-07-26	24.300	24.400	24.100	24.100	24.100	45,000
2023-07-25	24.150	24.300	23.800	24.200	24.200	279,000
2023-07-24	25.200	25.200	24.050	24.050	24.050	163,000
2023-07-21	25.200	25.200	24.900	25.000	25.000	55,000
2023-07-20	25.000	25.250	25.000	25.200	25.200	75,000
2023-07-19	25.000	25.300	25.000	25.200	25.200	76,000
2023-07-18	25.100	25.200	24.800	25.000	25.000	141,000
2023-07-17	24.900	25.050	24.800	25.000	25.000	105,000
2023-07-14	24.950	25.000	24.750	25.000	25.000	137,000
2023-07-13	25.000	25.250	24.900	24.950	24.950	274,000
2023-07-12	26.500	26.800	26.100	26.100	24.800	236,000
2023-07-11	26.900	27.250	26.400	26.450	25.133	256,000
2023-07-10	26.800	27.400	26.550	26.850	25.513	508,000
2023-07-07	26.400	26.600	26.250	26.400	25.085	153,746
2023-07-06	26.350	26.450	26.200	26.200	24.895	159,430
2023-07-05	26.200	26.350	26.000	26.150	24.848	132,132
2023-07-04	26.000	26.200	26.000	26.150	24.848	155,445
2023-07-03	26.000	26.150	25.900	26.150	24.848	123,638
2023-06-30	25.850	25.950	25.750	25.900	24.610	52,022
2023-06-29	25.900	26.100	25.850	25.850	24.563	105,219
2023-06-28	25.700	25.900	25.700	25.850	24.563	53,022
2023-06-27	26.350	26.350	25.500	25.700	24.420	186,781
2023-06-26	26.400	26.750	26.200	26.350	25.038	193,707
2023-06-21	25.950	26.450	25.900	26.250	24.943	236,113
2023-06-20	25.900	25.900	25.700	25.800	24.515	61,387
2023-06-19	25.700	25.900	25.700	25.750	24.467	43,404
2023-06-16	25.700	25.700	25.550	25.700	24.420	69,584
2023-06-15	25.750	25.800	25.550	25.650	24.372	117,663
2023-06-14	25.700	25.800	25.500	25.550	24.277	175,600
2023-06-13	25.500	25.750	25.500	25.700	24.420	49,975
2023-06-12	26.150	26.200	25.500	25.600	24.325	141,773
2023-06-09	26.350	26.350	26.100	26.200	24.895	63,027
2023-06-08	26.450	26.450	26.000	26.200	24.895	53,777
2023-06-07	26.200	26.500	26.200	26.250	24.943	103,106
2023-06-06	26.300	26.400	26.050	26.200	24.895	120,360
2023-06-05	25.950	26.400	25.950	26.100	24.800	159,297
2023-06-02	26.000	26.350	25.950	25.950	24.658	225,719
2023-06-01	25.350	26.000	25.350	25.900	24.610	166,429
2023-05-31	25.250	25.400	25.100	25.350	24.087	112,307
2023-05-30	25.500	25.500	25.150	25.200	23.945	85,276
2023-05-29	25.200	25.450	25.150	25.250	23.992	107,767
2023-05-26	25.500	25.500	25.200	25.200	23.945	95,458
2023-05-25	25.600	25.700	25.450	25.450	24.182	27,451
2023-05-24	25.600	25.700	25.500	25.600	24.325	47,161
2023-05-23	25.600	25.800	25.400	25.600	24.325	64,536
2023-05-22	25.350	25.650	25.350	25.600	24.325	55,572
2023-05-19	25.500	25.550	25.300	25.350	24.087	54,572

← NewerPage 14 of 21 · 1,226 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.