Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	30.000	30.350	29.400	29.850	29.850	993,011
2026-04-23	31.100	31.100	28.050	29.800	29.800	2,395,334
2026-04-22	31.300	31.600	30.300	30.900	30.900	4,349,096
2026-04-21	30.500	30.600	29.600	29.650	29.650	2,410,622
2026-04-20	30.000	31.800	29.900	30.400	30.400	4,145,109
2026-04-17	29.200	29.500	28.600	29.000	29.000	2,383,109
2026-04-16	28.050	29.200	28.050	29.050	29.050	2,034,406
2026-04-15	28.200	29.500	28.000	28.200	28.200	3,554,476
2026-04-14	28.900	29.200	27.950	28.350	28.350	3,944,472
2026-04-13	26.700	29.000	26.550	28.700	28.700	7,541,537
2026-04-10	27.250	27.700	26.550	26.750	26.750	1,518,002
2026-04-09	27.100	27.700	26.500	27.550	27.550	2,448,150
2026-04-08	27.300	27.750	26.050	27.050	27.050	3,676,386
2026-04-07	26.400	27.100	25.650	26.800	26.800	1,536,924
2026-04-02	25.900	26.800	25.800	26.100	26.100	773,057
2026-04-01	25.650	26.300	25.300	25.800	25.800	458,010
2026-03-31	25.950	26.800	25.050	25.050	25.050	673,215
2026-03-30	26.400	27.100	25.500	26.300	26.300	949,578
2026-03-27	27.000	27.500	25.950	26.400	26.400	2,092,401
2026-03-26	26.800	28.150	26.500	27.200	27.200	3,019,775
2026-03-25	26.800	26.800	25.600	26.300	26.300	677,266
2026-03-24	25.350	25.850	24.650	25.350	25.350	614,018
2026-03-23	25.500	26.450	24.900	25.100	25.100	577,112
2026-03-20	26.300	27.200	25.650	25.650	25.650	2,001,116
2026-03-19	25.250	25.500	25.100	25.350	25.350	187,112
2026-03-18	25.450	25.750	25.100	25.250	25.250	384,500
2026-03-17	25.050	25.400	25.000	25.300	25.300	493,016
2026-03-16	24.650	25.000	24.300	24.750	24.750	218,680
2026-03-13	24.000	24.700	23.650	24.550	24.550	291,004
2026-03-12	25.400	25.400	24.100	24.450	24.450	438,050
2026-03-11	25.000	25.850	24.850	25.400	25.400	791,001
2026-03-10	24.100	24.800	24.100	24.250	24.250	331,003
2026-03-09	23.850	23.850	23.000	23.500	23.500	291,009
2026-03-06	24.950	25.300	24.850	24.850	24.850	177,009
2026-03-05	24.950	25.400	24.550	24.600	24.600	246,818
2026-03-04	25.350	25.350	23.850	24.200	24.200	341,078
2026-03-03	25.700	26.200	25.200	25.400	25.400	573,006
2026-03-02	24.250	25.750	24.100	25.200	25.200	738,003
2026-02-26	25.100	25.350	24.850	25.100	25.100	374,002
2026-02-25	24.650	25.250	24.650	24.950	24.950	630,054
2026-02-24	24.500	24.950	24.450	24.750	24.750	410,016
2026-02-23	23.550	24.500	23.550	24.400	24.400	516,002
2026-02-11	23.500	23.950	23.500	23.700	23.700	164,683
2026-02-10	23.750	23.900	23.350	23.600	23.600	282,022
2026-02-09	24.250	24.600	23.800	23.900	23.900	267,010
2026-02-06	24.150	24.450	23.600	24.000	24.000	322,013
2026-02-05	24.050	24.800	24.050	24.300	24.300	197,500
2026-02-04	23.500	24.750	23.500	24.550	24.550	599,503
2026-02-03	23.300	23.750	23.000	23.450	23.450	180,000
2026-02-02	23.400	23.400	22.800	23.000	23.000	176,001
2026-01-30	24.300	24.300	23.150	23.350	23.350	419,001
2026-01-29	25.100	25.200	24.250	24.300	24.300	385,002
2026-01-28	25.450	25.700	25.050	25.050	25.050	404,001
2026-01-27	26.150	26.150	25.300	25.450	25.450	314,079
2026-01-26	25.500	26.250	25.400	26.150	26.150	312,234
2026-01-23	25.750	25.900	25.300	25.500	25.500	293,040
2026-01-22	26.500	26.700	25.500	25.500	25.500	829,696
2026-01-21	26.400	27.650	26.000	26.250	26.250	2,108,229
2026-01-20	26.050	26.500	25.800	26.500	26.500	517,940
2026-01-19	25.900	26.500	25.750	26.000	26.000	798,306

← NewerPage 3 of 21 · 1,224 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.