Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	27.600	27.900	27.350	27.600	24.866	143,323
2022-05-20	27.700	27.800	27.450	27.600	24.866	82,013
2022-05-19	26.800	27.600	26.800	27.600	24.866	79,134
2022-05-18	27.600	28.000	27.600	27.700	24.956	131,006
2022-05-17	27.200	27.500	27.000	27.500	24.776	118,818
2022-05-16	26.700	27.200	26.700	27.000	24.325	92,313
2022-05-13	26.250	26.750	26.050	26.650	24.010	189,550
2022-05-12	26.700	26.900	25.900	25.900	23.334	258,486
2022-05-11	27.450	27.450	26.450	26.500	23.875	164,895
2022-05-10	27.000	27.300	26.150	27.200	24.506	387,105
2022-05-09	28.150	28.150	27.100	27.750	25.001	227,850
2022-05-06	28.000	28.500	27.600	28.400	25.587	172,051
2022-05-05	28.550	28.750	28.300	28.400	25.587	138,771
2022-05-04	28.000	28.200	27.900	28.000	25.226	80,797
2022-05-03	27.750	28.000	27.450	27.900	25.136	133,007
2022-04-29	28.650	28.800	27.750	27.750	25.001	217,659
2022-04-28	28.000	28.500	27.600	28.300	25.497	156,065
2022-04-27	27.600	28.200	27.000	27.900	25.136	549,001
2022-04-26	28.400	28.700	27.900	28.100	25.316	480,389
2022-04-25	28.950	29.050	27.850	28.000	25.226	592,991
2022-04-22	30.000	30.000	29.250	29.400	26.488	614,326
2022-04-21	30.800	30.800	30.200	30.200	27.208	253,161
2022-04-20	30.450	30.800	30.100	30.500	27.479	224,550
2022-04-19	29.900	30.350	29.900	30.250	27.253	237,071
2022-04-18	29.050	29.850	29.050	29.600	26.668	369,527
2022-04-15	30.150	30.350	29.500	29.550	26.623	483,430
2022-04-14	30.950	31.050	30.400	30.500	27.479	369,469
2022-04-13	30.200	30.850	30.200	30.700	27.659	276,470
2022-04-12	30.100	30.700	29.800	30.100	27.118	560,106
2022-04-11	31.450	31.900	30.100	30.300	27.298	751,305
2022-04-08	30.850	31.300	30.450	31.250	28.154	456,124
2022-04-07	31.550	32.100	30.250	30.400	27.389	1,045,823
2022-04-06	32.000	32.350	31.600	31.900	28.740	415,843
2022-04-01	32.600	32.850	32.250	32.400	29.190	754,853
2022-03-31	34.500	34.500	33.150	33.300	30.001	2,556,008
2022-03-30	32.650	33.900	32.150	33.900	30.542	1,985,646
2022-03-29	32.300	32.500	32.000	32.250	29.055	308,264
2022-03-28	32.400	32.400	31.450	32.000	28.830	427,075
2022-03-25	32.850	32.850	32.050	32.150	28.965	394,697
2022-03-24	31.700	32.800	31.700	32.400	29.190	690,269
2022-03-23	32.200	33.550	32.100	32.100	28.920	1,509,486
2022-03-22	32.200	32.550	31.850	32.050	28.875	509,280
2022-03-21	32.400	32.750	31.700	31.750	28.605	745,497
2022-03-18	32.500	32.500	31.700	31.950	28.785	744,813
2022-03-17	32.100	32.650	31.400	32.650	29.416	2,473,622
2022-03-16	30.750	32.850	30.700	32.100	28.920	4,081,771
2022-03-15	31.450	31.450	30.050	30.050	27.073	544,899
2022-03-14	30.900	31.600	30.500	31.450	28.335	995,136
2022-03-11	29.600	31.450	29.500	30.350	27.344	982,541
2022-03-10	29.200	30.150	29.200	29.600	26.668	879,672
2022-03-09	27.600	28.500	27.350	28.000	25.226	275,655
2022-03-08	27.100	28.500	27.000	27.300	24.596	356,842
2022-03-07	29.300	29.350	27.650	28.000	25.226	585,182
2022-03-04	30.350	30.500	29.850	29.900	26.938	230,026
2022-03-03	30.700	30.850	30.250	30.650	27.614	391,205
2022-03-02	30.600	30.700	29.800	30.350	27.344	357,659
2022-03-01	29.500	30.250	29.500	30.000	27.028	381,726
2022-02-25	29.900	30.250	29.050	29.400	26.488	476,498
2022-02-24	30.500	30.700	29.550	29.650	26.713	738,840
2022-02-23	30.450	31.400	30.200	30.900	27.839	1,776,331

← NewerPage 19 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.