Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	26.900	28.000	26.900	27.800	27.800	458,006
2026-07-20	27.500	27.900	26.300	26.750	26.750	592,002
2026-07-17	29.450	29.450	27.500	27.500	27.500	712,017
2026-07-16	30.050	30.750	29.500	29.800	29.800	421,400
2026-07-15	29.950	30.950	29.450	30.250	30.250	383,015
2026-07-14	30.900	31.100	29.050	29.800	29.800	525,092
2026-07-13	31.750	31.900	30.850	31.400	30.900	452,100
2026-07-10	31.800	31.800	31.800	31.800	31.294	0
2026-07-09	32.500	32.600	31.800	31.800	31.294	367,265
2026-07-08	33.450	33.450	32.250	32.650	32.130	437,129
2026-07-07	33.800	33.800	32.500	33.200	32.671	634,103
2026-07-06	34.350	35.200	33.700	33.700	33.163	874,001
2026-07-03	33.500	34.700	33.300	34.350	34.350	1,322,350
2026-07-02	34.600	34.600	33.000	33.450	33.450	2,067,195
2026-07-01	31.000	33.900	31.000	33.900	33.900	1,667,012
2026-06-30	30.750	31.050	30.500	30.850	30.850	338,000
2026-06-29	30.600	31.100	30.300	30.300	30.300	322,853
2026-06-26	31.700	32.100	30.450	30.450	30.450	663,283
2026-06-25	32.650	32.850	31.650	31.700	31.700	432,020
2026-06-24	32.300	32.600	31.850	32.550	32.550	473,002
2026-06-23	33.500	33.500	32.100	32.500	32.500	675,172
2026-06-22	32.700	33.750	32.600	33.400	33.400	827,398
2026-06-18	33.300	33.600	32.450	32.450	32.450	951,314
2026-06-17	33.200	34.100	32.550	33.300	33.300	858,448
2026-06-16	33.950	33.950	32.850	32.850	32.850	780,928
2026-06-15	32.600	34.350	32.600	33.650	33.650	1,126,499
2026-06-12	32.700	33.000	32.100	32.200	32.200	706,001
2026-06-11	32.300	32.850	31.000	31.850	31.850	927,210
2026-06-10	33.700	35.350	32.500	32.500	32.500	1,616,167
2026-06-09	34.850	34.850	33.900	34.600	34.600	861,428
2026-06-08	33.050	34.450	33.050	34.250	34.250	1,247,002
2026-06-05	37.500	37.750	36.400	36.700	36.700	1,063,023
2026-06-04	38.200	38.500	37.600	37.700	37.700	1,065,951
2026-06-03	38.250	38.750	37.750	38.700	38.700	1,779,100
2026-06-02	37.700	37.950	36.200	37.500	37.500	1,939,961
2026-06-01	38.500	38.900	37.550	38.000	38.000	2,197,371
2026-05-29	39.200	39.200	38.000	38.450	38.450	1,805,200
2026-05-28	39.400	40.800	38.050	38.450	38.450	2,847,269
2026-05-27	42.500	42.500	39.000	39.400	39.400	3,905,517
2026-05-26	42.050	42.450	39.950	41.700	41.700	4,171,792
2026-05-25	43.000	43.300	41.500	41.950	41.950	5,920,734
2026-05-22	42.600	44.750	41.150	43.500	43.500	13,103,786
2026-05-21	37.400	40.700	37.100	40.700	40.700	6,978,136
2026-05-20	37.800	38.700	36.450	37.000	37.000	3,185,105
2026-05-19	37.200	39.200	36.650	37.800	37.800	4,733,400
2026-05-18	39.350	39.600	37.200	37.800	37.800	12,657,149
2026-05-15	39.200	39.200	35.150	36.900	36.900	8,295,615
2026-05-14	35.650	35.650	35.650	35.650	35.650	1,794,414
2026-05-13	31.500	34.000	31.500	32.450	32.450	3,593,317
2026-05-12	31.100	31.150	30.150	31.050	31.050	965,125
2026-05-11	31.800	32.550	30.700	30.750	30.750	1,861,103
2026-05-08	31.100	32.300	30.100	30.950	30.950	2,232,922
2026-05-07	30.300	32.200	30.050	31.600	31.600	7,603,084
2026-05-06	29.700	29.700	28.800	29.300	29.300	769,417
2026-05-05	28.450	29.650	28.450	29.300	29.300	827,270
2026-05-04	30.900	30.900	28.450	28.550	28.550	1,515,347
2026-04-30	30.300	30.700	29.950	30.500	30.500	1,088,126
2026-04-29	30.200	30.200	29.700	30.100	30.100	716,007
2026-04-28	29.350	30.750	28.550	29.950	29.950	1,650,312
2026-04-27	30.000	30.100	28.500	28.900	28.900	969,577

← NewerPage 2 of 5 · 242 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.