Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	24.300	25.150	24.300	24.500	23.280	398,430
2022-08-15	23.500	25.000	23.400	24.300	23.090	1,446,587
2022-08-12	23.400	23.500	23.300	23.400	22.235	145,860
2022-08-11	23.800	23.800	23.400	23.400	22.235	129,268
2022-08-10	23.550	24.000	23.400	23.400	22.235	337,227
2022-08-09	23.100	23.700	23.100	23.600	22.425	112,789
2022-08-08	22.800	23.500	22.700	23.350	22.187	175,122
2022-08-05	22.900	23.000	22.650	22.900	21.759	99,003
2022-08-04	22.800	22.800	22.150	22.650	21.522	95,835
2022-08-03	23.200	23.200	22.600	22.650	21.522	127,037
2022-08-02	23.500	23.500	22.750	23.100	21.949	157,070
2022-08-01	23.300	23.300	22.900	23.300	22.140	109,067
2022-07-29	23.400	23.550	23.300	23.400	22.235	87,057
2022-07-28	23.300	23.700	23.000	23.200	22.044	122,500
2022-07-27	23.400	23.450	23.200	23.300	22.140	56,058
2022-07-26	23.600	23.600	23.150	23.200	22.044	119,158
2022-07-25	23.750	23.750	23.500	23.600	22.425	88,060
2022-07-22	24.050	24.100	23.600	23.750	22.567	161,429
2022-07-21	23.550	23.900	23.350	23.850	22.662	216,102
2022-07-20	23.300	23.850	23.200	23.350	22.187	457,619
2022-07-19	22.950	23.100	22.700	22.800	21.664	177,203
2022-07-18	22.800	22.950	22.500	22.650	21.522	179,287
2022-07-15	22.000	22.550	22.000	22.350	21.237	119,313
2022-07-14	22.500	23.200	22.200	23.150	20.857	311,263
2022-07-13	22.250	22.700	22.250	22.450	20.226	178,003
2022-07-12	22.750	22.750	21.850	21.950	19.776	454,777
2022-07-11	23.700	23.700	22.750	22.800	20.541	323,101
2022-07-08	23.900	24.150	23.600	23.750	21.397	210,153
2022-07-07	23.500	23.750	22.800	23.500	21.172	161,783
2022-07-06	23.500	23.550	23.150	23.200	20.902	311,664
2022-07-05	23.150	23.600	23.050	23.600	21.262	154,215
2022-07-04	23.300	23.650	22.750	23.000	20.722	346,219
2022-07-01	25.300	25.500	22.900	23.100	20.812	896,930
2022-06-30	25.850	25.850	25.150	25.150	22.659	229,373
2022-06-29	26.000	26.100	25.800	26.100	23.515	152,103
2022-06-28	26.500	26.600	26.000	26.000	23.424	132,263
2022-06-27	26.300	26.650	26.300	26.500	23.875	166,117
2022-06-24	25.750	26.100	25.700	25.850	23.289	101,416
2022-06-23	25.950	25.950	25.200	25.550	23.019	218,101
2022-06-22	26.150	27.050	25.400	25.400	22.884	328,114
2022-06-21	26.100	26.300	25.550	26.300	23.695	118,003
2022-06-20	27.000	27.000	25.500	25.500	22.974	348,463
2022-06-17	27.100	27.100	26.500	26.800	24.145	133,037
2022-06-16	27.700	28.050	26.900	27.250	24.551	234,678
2022-06-15	28.250	28.300	27.300	27.600	24.866	225,725
2022-06-14	27.900	28.250	27.750	28.050	25.271	162,405
2022-06-13	28.300	28.550	28.000	28.050	25.271	305,557
2022-06-10	29.000	29.500	28.500	29.150	26.262	186,788
2022-06-09	29.000	29.300	28.500	29.000	26.127	307,760
2022-06-08	28.900	30.000	28.900	29.050	26.172	523,120
2022-06-07	29.150	29.150	28.700	28.950	26.082	121,197
2022-06-06	29.000	29.000	28.600	28.750	25.902	146,060
2022-06-02	28.400	29.250	28.400	28.650	25.812	233,292
2022-06-01	28.300	28.850	28.150	28.700	25.857	178,464
2022-05-31	28.800	28.800	28.250	28.250	25.452	122,029
2022-05-30	28.800	28.850	28.400	28.400	25.587	220,718
2022-05-27	28.200	28.200	27.800	27.900	25.136	140,407
2022-05-26	28.150	28.350	27.700	27.700	24.956	180,647
2022-05-25	28.800	28.800	28.000	28.000	25.226	302,383
2022-05-24	28.000	29.600	27.800	28.150	25.361	1,435,774

← NewerPage 18 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.