Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	24.350	24.500	24.300	24.350	23.137	50,956
2022-11-09	24.400	24.850	24.400	24.550	23.327	83,541
2022-11-08	25.500	25.500	24.600	24.600	23.375	119,305
2022-11-07	24.700	25.600	24.700	25.200	23.945	116,957
2022-11-04	24.400	24.600	24.300	24.600	23.375	75,003
2022-11-03	24.150	24.750	24.150	24.550	23.327	50,507
2022-11-02	24.400	24.850	24.400	24.550	23.327	50,006
2022-11-01	24.700	24.700	24.450	24.500	23.280	45,003
2022-10-31	24.550	24.800	24.550	24.550	23.327	96,924
2022-10-28	24.950	25.150	24.400	24.500	23.280	260,922
2022-10-27	24.600	25.000	24.600	24.900	23.660	123,944
2022-10-26	24.450	25.050	24.200	24.650	23.422	286,905
2022-10-25	24.250	24.300	23.900	24.200	22.995	58,927
2022-10-24	24.300	24.300	23.900	24.250	23.042	132,693
2022-10-21	23.600	24.050	23.600	23.800	22.615	72,004
2022-10-20	23.400	23.900	23.400	23.600	22.425	53,007
2022-10-19	24.200	24.250	23.800	23.900	22.710	118,000
2022-10-18	23.950	24.550	23.500	23.850	22.662	107,028
2022-10-17	23.600	23.600	23.150	23.300	22.140	188,027
2022-10-14	23.750	23.900	23.550	23.600	22.425	101,001
2022-10-13	24.050	24.250	23.000	23.300	22.140	385,457
2022-10-12	24.600	24.600	23.800	23.900	22.710	69,190
2022-10-11	24.350	24.700	24.000	24.100	22.900	278,004
2022-10-07	25.000	25.000	24.700	24.800	23.565	94,292
2022-10-06	25.300	25.300	24.650	24.850	23.612	93,601
2022-10-05	24.800	25.500	24.800	25.150	23.897	129,186
2022-10-04	24.650	25.000	24.600	24.800	23.565	124,017
2022-10-03	23.200	24.500	23.200	24.350	23.137	72,045
2022-09-30	23.150	24.300	23.150	24.100	22.900	72,507
2022-09-29	23.500	24.100	23.500	23.800	22.615	215,028
2022-09-28	24.600	24.800	23.350	23.400	22.235	282,834
2022-09-27	24.500	24.600	24.200	24.300	23.090	201,282
2022-09-26	24.900	25.100	24.250	24.500	23.280	259,124
2022-09-23	26.150	26.150	25.150	25.150	23.897	158,011
2022-09-22	25.450	26.100	24.850	25.800	24.515	209,226
2022-09-21	24.950	25.500	24.650	25.500	24.230	161,255
2022-09-20	24.900	25.000	24.550	24.600	23.375	63,504
2022-09-19	25.000	25.000	24.550	24.550	23.327	81,007
2022-09-16	25.000	25.050	24.750	24.750	23.517	94,252
2022-09-15	25.500	25.500	24.850	25.000	23.755	119,007
2022-09-14	24.900	25.000	24.400	25.000	23.755	77,145
2022-09-13	25.250	25.250	25.000	25.000	23.755	104,773
2022-09-12	24.650	25.200	24.650	25.000	23.755	161,241
2022-09-08	24.550	24.750	24.450	24.650	23.422	154,026
2022-09-07	24.700	24.700	24.250	24.300	23.090	165,903
2022-09-06	25.650	25.700	24.650	24.800	23.565	215,571
2022-09-05	26.200	26.500	25.300	25.300	24.040	258,082
2022-09-02	25.400	26.200	25.400	26.100	24.800	540,775
2022-09-01	25.950	26.800	25.400	25.400	24.135	852,867
2022-08-31	25.100	25.400	25.000	25.200	23.945	216,804
2022-08-30	24.550	25.300	24.400	25.000	23.755	282,010
2022-08-29	23.700	24.350	23.700	24.250	23.042	139,210
2022-08-26	24.850	25.050	24.650	24.650	23.422	94,207
2022-08-25	24.850	24.950	24.750	24.850	23.612	108,265
2022-08-24	24.750	24.950	24.500	24.650	23.422	203,063
2022-08-23	24.400	24.650	24.300	24.600	23.375	128,413
2022-08-22	25.000	25.200	24.600	24.650	23.422	313,354
2022-08-19	25.100	25.750	24.750	25.150	23.897	516,306
2022-08-18	24.550	25.800	24.400	25.100	23.850	1,678,539
2022-08-17	24.550	24.900	24.250	24.400	23.185	509,870

← NewerPage 17 of 21 · 1,222 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.