Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	30.750	30.800	29.400	29.700	26.758	699,506
2022-02-21	29.550	30.800	29.350	30.650	27.614	650,985
2022-02-18	28.850	29.900	28.850	29.800	26.848	161,010
2022-02-17	29.550	29.700	29.000	29.300	26.398	376,141
2022-02-16	29.550	29.900	29.450	29.500	26.578	272,920
2022-02-15	29.100	30.000	29.100	29.100	26.217	221,133
2022-02-14	29.150	29.450	29.100	29.300	26.398	264,963
2022-02-11	29.900	30.650	29.750	30.050	27.073	351,997
2022-02-10	30.700	30.800	29.750	29.850	26.893	265,224
2022-02-09	29.700	30.700	29.700	30.350	27.344	370,694
2022-02-08	29.050	30.100	29.050	29.950	26.983	334,900
2022-02-07	28.900	29.400	28.500	29.250	26.352	428,132
2022-01-26	27.700	28.800	27.600	28.400	25.587	322,304
2022-01-25	28.900	29.200	27.700	27.700	24.956	407,013
2022-01-24	28.700	28.950	27.250	28.900	26.037	412,859
2022-01-21	29.200	29.700	28.700	28.800	25.947	421,069
2022-01-20	29.700	30.150	29.550	29.700	26.758	188,658
2022-01-19	29.450	29.900	29.100	29.800	26.848	265,643
2022-01-18	29.600	30.400	29.600	29.750	26.803	308,285
2022-01-17	29.000	29.900	28.850	29.750	26.803	355,874
2022-01-14	29.950	29.950	28.550	28.750	25.902	818,024
2022-01-13	30.800	31.250	29.500	29.750	26.803	1,952,285
2022-01-12	32.000	32.500	30.850	31.000	27.929	1,081,052
2022-01-11	32.600	33.850	31.800	32.000	28.830	3,863,507
2022-01-10	32.250	33.450	32.150	32.700	29.461	569,693
2022-01-07	33.500	33.500	31.950	32.250	29.055	766,786
2022-01-06	32.800	33.600	32.450	33.500	30.181	577,381
2022-01-05	33.950	34.200	32.750	33.250	29.956	1,424,629
2022-01-04	34.600	34.800	33.700	33.850	30.497	1,276,285
2022-01-03	35.800	36.200	34.050	34.200	30.812	2,005,946
2021-12-30	35.850	37.200	35.300	35.750	32.209	6,712,631
2021-12-29	34.300	36.250	34.300	35.050	31.578	3,143,119
2021-12-28	34.200	34.550	33.650	34.250	30.857	929,318
2021-12-27	34.750	36.900	33.600	33.800	30.452	4,910,833
2021-12-24	33.150	35.200	33.150	34.250	30.857	2,108,585
2021-12-23	33.500	33.750	33.050	33.050	29.776	497,806
2021-12-22	32.400	33.300	32.350	33.100	29.821	643,367
2021-12-21	31.750	32.400	31.750	32.150	28.965	471,553
2021-12-20	31.200	32.500	31.200	31.800	28.650	847,627
2021-12-17	32.950	33.250	31.500	31.500	28.380	1,395,014
2021-12-16	33.300	33.600	32.800	32.900	29.641	732,756
2021-12-15	32.900	33.700	32.750	33.050	29.776	871,160
2021-12-14	34.700	34.700	32.900	32.900	29.641	1,816,003
2021-12-13	34.450	36.950	34.000	34.850	31.398	5,748,396
2021-12-10	32.600	34.250	32.500	33.850	30.497	1,777,791
2021-12-09	33.300	33.300	32.400	32.600	29.371	748,753
2021-12-08	32.950	33.700	32.050	33.000	29.731	1,475,095
2021-12-07	33.650	33.750	32.500	32.500	29.281	1,878,964
2021-12-06	32.900	34.400	32.500	33.400	30.091	1,228,416
2021-12-03	32.750	33.450	32.250	32.950	29.686	1,448,680
2021-12-02	33.550	35.900	32.500	32.550	29.326	5,975,855
2021-12-01	32.800	35.950	32.600	33.450	30.136	10,986,440
2021-11-30	32.000	33.400	32.000	32.700	29.461	1,764,571
2021-11-29	30.050	32.350	30.000	32.000	28.830	1,594,258
2021-11-26	32.000	32.000	30.750	30.900	27.839	1,078,141
2021-11-25	33.300	33.500	31.900	31.950	28.785	1,306,092
2021-11-24	32.000	32.600	31.400	32.600	29.371	1,204,091
2021-11-23	31.550	33.200	31.550	31.900	28.740	2,111,586
2021-11-22	31.200	32.250	30.800	31.700	28.560	1,350,929
2021-11-19	32.450	32.900	31.250	31.300	28.199	1,771,892

← NewerPage 20 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.