Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	25.200	25.200	24.700	24.800	23.565	104,032
2023-02-14	24.700	24.850	24.500	24.700	23.470	43,841
2023-02-13	24.550	24.800	24.500	24.750	23.517	39,175
2023-02-10	25.000	25.000	24.500	24.600	23.375	136,384
2023-02-09	25.300	25.400	25.200	25.300	24.040	74,226
2023-02-08	24.900	25.600	24.900	25.300	24.040	124,041
2023-02-07	25.000	25.050	24.900	24.900	23.660	34,364
2023-02-06	24.800	25.250	24.750	25.150	23.897	79,305
2023-02-03	25.000	25.000	24.700	24.850	23.612	64,405
2023-02-02	25.250	25.250	24.750	25.000	23.755	109,377
2023-02-01	24.600	24.900	24.600	24.850	23.612	99,222
2023-01-31	24.500	24.650	24.300	24.500	23.280	45,313
2023-01-30	24.100	24.550	24.100	24.500	23.280	57,337
2023-01-17	24.000	24.250	23.800	23.950	22.757	66,669
2023-01-16	24.150	24.150	23.900	23.950	22.757	84,665
2023-01-13	24.250	24.550	24.100	24.100	22.900	94,222
2023-01-12	24.900	24.900	24.200	24.250	23.042	89,340
2023-01-11	24.950	24.950	24.500	24.700	23.470	63,483
2023-01-10	24.700	24.950	24.650	24.650	23.422	115,295
2023-01-09	25.000	25.000	24.550	24.650	23.422	60,239
2023-01-06	24.150	24.700	24.150	24.600	23.375	73,583
2023-01-05	24.250	24.500	24.200	24.350	23.137	53,615
2023-01-04	24.200	24.450	24.200	24.350	23.137	52,004
2023-01-03	24.350	24.700	24.200	24.200	22.995	206,013
2022-12-30	24.250	24.800	24.150	24.350	23.137	52,203
2022-12-29	24.200	24.300	24.050	24.150	22.947	61,646
2022-12-28	24.500	24.500	24.100	24.450	23.232	56,835
2022-12-27	24.500	24.900	24.500	24.550	23.327	30,015
2022-12-26	24.400	25.000	24.350	24.500	23.280	81,212
2022-12-23	24.450	24.700	24.250	24.500	23.280	52,914
2022-12-22	24.800	24.800	24.500	24.550	23.327	77,008
2022-12-21	24.650	24.650	24.400	24.450	23.232	77,936
2022-12-20	25.600	25.600	24.200	24.200	22.995	305,623
2022-12-19	25.850	26.050	25.550	25.600	24.325	104,072
2022-12-16	26.400	26.400	25.750	25.800	24.515	225,914
2022-12-15	25.700	26.650	25.400	26.550	25.228	421,488
2022-12-14	25.500	25.800	25.300	25.450	24.182	278,060
2022-12-13	26.000	26.450	25.350	25.350	24.087	250,297
2022-12-12	26.150	26.650	25.350	25.700	24.420	423,678
2022-12-09	26.250	26.900	25.800	25.950	24.658	1,768,273
2022-12-08	24.500	25.950	24.050	25.950	24.658	640,250
2022-12-07	24.650	24.650	24.150	24.150	22.947	69,302
2022-12-06	25.000	25.000	24.400	24.650	23.422	156,040
2022-12-05	25.350	25.350	24.900	24.900	23.660	167,035
2022-12-02	24.700	25.200	24.600	24.950	23.707	397,109
2022-12-01	24.700	24.900	24.400	24.400	23.185	279,052
2022-11-30	24.200	24.550	24.100	24.450	23.232	161,034
2022-11-29	24.000	24.200	23.700	24.200	22.995	116,233
2022-11-28	24.100	24.250	24.000	24.100	22.900	136,298
2022-11-25	24.400	24.600	24.000	24.350	23.137	760,427
2022-11-24	23.100	24.300	22.700	24.300	23.090	573,718
2022-11-23	23.550	23.600	23.000	23.000	21.854	304,997
2022-11-22	24.000	24.000	23.300	23.450	22.282	121,132
2022-11-21	24.150	24.150	24.000	24.000	22.805	93,004
2022-11-18	24.300	24.800	24.100	24.150	22.947	218,051
2022-11-17	23.800	24.450	23.800	24.100	22.900	499,061
2022-11-16	23.900	24.450	23.800	23.800	22.615	141,042
2022-11-15	23.950	24.050	23.800	23.900	22.710	182,293
2022-11-14	24.050	24.300	23.900	23.950	22.757	109,334
2022-11-11	24.500	24.600	24.150	24.150	22.947	101,343

← NewerPage 16 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.