Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	25.600	25.600	25.150	25.200	23.945	196,258
2023-05-17	25.150	25.550	25.150	25.500	24.230	83,992
2023-05-16	25.600	25.600	25.000	25.150	23.897	129,690
2023-05-15	25.000	25.250	24.550	24.900	23.660	178,736
2023-05-12	25.450	25.600	25.200	25.300	24.040	81,131
2023-05-11	26.000	26.000	25.500	25.500	24.230	115,518
2023-05-10	26.150	26.150	25.900	26.150	24.848	77,107
2023-05-09	27.000	27.000	26.150	26.150	24.848	105,002
2023-05-08	27.250	27.400	26.950	26.950	25.608	89,282
2023-05-05	27.300	27.500	26.950	27.100	25.750	84,311
2023-05-04	26.800	27.400	26.800	27.200	25.845	119,148
2023-05-03	27.050	27.200	26.750	26.750	25.418	43,386
2023-05-02	26.750	27.200	26.750	27.150	25.798	53,068
2023-04-28	26.550	27.050	26.550	26.850	25.513	95,228
2023-04-27	26.350	26.950	26.350	26.500	25.180	77,114
2023-04-26	26.400	26.850	25.900	26.700	25.370	63,650
2023-04-25	26.750	26.750	26.250	26.400	25.085	190,541
2023-04-24	26.500	27.050	26.500	26.750	25.418	123,904
2023-04-21	27.700	27.700	26.350	26.850	25.513	386,728
2023-04-20	28.350	28.350	27.500	27.550	26.178	334,281
2023-04-19	27.950	29.400	27.950	28.500	27.081	647,091
2023-04-18	28.350	28.600	27.900	27.950	26.558	186,803
2023-04-17	28.100	28.750	28.000	28.350	26.938	414,257
2023-04-14	28.000	28.250	27.700	28.050	26.653	171,109
2023-04-13	28.200	28.300	27.600	27.600	26.225	237,529
2023-04-12	27.650	28.350	27.650	28.050	26.653	302,051
2023-04-11	28.050	28.300	27.550	27.600	26.225	320,207
2023-04-10	28.000	28.450	27.700	28.000	26.605	600,812
2023-04-07	28.750	28.750	28.000	28.300	26.890	704,162
2023-04-06	29.000	29.550	28.050	28.500	27.081	2,617,564
2023-03-31	26.100	27.800	25.850	27.700	26.320	1,419,760
2023-03-30	26.250	26.400	25.800	26.100	24.800	187,139
2023-03-29	25.750	25.800	25.500	25.700	24.420	48,048
2023-03-28	26.150	26.150	25.450	25.600	24.325	78,730
2023-03-27	25.750	26.250	25.750	26.050	24.753	128,381
2023-03-24	25.900	26.450	25.800	25.800	24.515	165,592
2023-03-23	25.600	25.850	25.600	25.700	24.420	89,188
2023-03-22	25.500	25.900	25.450	25.550	24.277	71,909
2023-03-21	25.650	25.700	25.500	25.500	24.230	65,858
2023-03-20	25.050	25.950	25.050	25.700	24.420	175,817
2023-03-17	24.700	25.200	24.700	24.950	23.707	39,183
2023-03-16	24.800	24.800	24.300	24.450	23.232	107,132
2023-03-15	24.800	25.100	24.700	24.800	23.565	56,309
2023-03-14	24.800	25.000	24.600	24.600	23.375	107,775
2023-03-13	25.200	25.200	24.600	24.800	23.565	79,203
2023-03-10	25.150	25.350	25.000	25.200	23.945	178,975
2023-03-09	26.150	26.500	25.600	25.600	24.325	164,884
2023-03-08	26.150	26.250	25.950	26.150	24.848	144,346
2023-03-07	26.000	26.500	25.750	26.150	24.848	309,005
2023-03-06	25.500	26.000	25.500	25.700	24.420	113,577
2023-03-03	26.000	26.000	25.500	25.500	24.230	130,088
2023-03-02	25.650	25.800	25.550	25.650	24.372	90,374
2023-03-01	25.650	25.650	25.500	25.550	24.277	21,605
2023-02-24	25.650	25.900	25.500	25.600	24.325	115,728
2023-02-23	25.750	25.950	25.600	25.600	24.325	138,475
2023-02-22	25.500	25.700	25.200	25.500	24.230	132,089
2023-02-21	25.700	25.750	25.500	25.600	24.325	159,038
2023-02-20	25.300	25.600	25.200	25.450	24.182	179,688
2023-02-17	24.800	25.200	24.800	25.150	23.897	63,302
2023-02-16	25.100	25.200	24.900	25.150	23.897	120,343

← NewerPage 15 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.