Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	25.900	26.500	25.750	26.000	26.000	798,306
2026-01-16	25.650	26.200	25.500	25.800	25.800	574,447
2026-01-15	25.900	25.900	25.000	25.450	25.450	264,000
2026-01-14	25.500	26.100	25.500	25.800	25.800	338,183
2026-01-13	25.800	26.150	25.200	25.500	25.500	748,700
2026-01-12	25.300	25.950	25.100	25.700	25.700	490,239
2026-01-09	25.400	25.600	24.700	24.850	24.850	330,800
2026-01-08	26.000	26.350	25.200	25.200	25.200	378,579
2026-01-07	25.650	26.600	25.650	26.000	26.000	743,081
2026-01-06	24.900	26.000	24.900	25.650	25.650	781,155
2026-01-05	26.200	26.200	24.250	24.800	24.800	809,067
2026-01-02	25.350	26.450	25.250	26.000	26.000	925,859
2025-12-31	25.500	25.950	25.200	25.250	25.250	192,905
2025-12-30	25.150	25.400	24.850	25.350	25.350	183,100
2025-12-29	25.750	25.750	25.200	25.250	25.250	271,301
2025-12-26	25.650	26.100	25.050	25.150	25.150	391,330
2025-12-24	25.750	26.350	25.600	25.700	25.700	385,000
2025-12-23	26.300	26.750	25.850	25.950	25.950	1,482,248
2025-12-22	25.000	26.250	25.000	26.000	26.000	934,550
2025-12-19	25.300	25.750	24.850	24.850	24.850	505,275
2025-12-18	25.550	25.750	24.850	25.200	25.200	558,213
2025-12-17	26.750	26.750	25.350	25.750	25.750	1,700,402
2025-12-16	25.150	26.700	25.150	26.350	26.350	2,864,251
2025-12-15	25.050	25.700	24.850	25.250	25.250	739,542
2025-12-12	24.900	25.500	24.700	25.050	25.050	280,014
2025-12-11	24.400	25.450	24.400	25.100	25.100	868,058
2025-12-10	24.500	24.850	24.250	24.300	24.300	128,001
2025-12-09	24.400	24.550	24.150	24.550	24.550	93,317
2025-12-08	24.450	25.000	24.300	24.500	24.500	306,002
2025-12-05	24.750	24.750	24.100	24.300	24.300	129,105
2025-12-04	24.650	24.850	24.400	24.700	24.700	106,462
2025-12-03	24.950	24.950	24.600	24.700	24.700	125,110
2025-12-02	24.700	25.250	24.350	24.400	24.400	348,107
2025-12-01	24.700	25.100	24.600	24.800	24.800	437,021
2025-11-28	24.150	25.050	24.100	24.650	24.650	1,124,120
2025-11-27	23.700	23.900	23.650	23.800	23.800	262,405
2025-11-26	23.350	23.800	23.350	23.500	23.500	288,001
2025-11-25	23.150	23.400	22.900	23.000	23.000	150,922
2025-11-24	22.850	23.300	22.700	22.800	22.800	144,409
2025-11-21	22.500	22.950	22.300	22.350	22.350	182,021
2025-11-20	22.750	23.200	22.750	23.000	23.000	176,099
2025-11-19	23.400	23.600	22.500	22.600	22.600	274,225
2025-11-18	24.100	24.400	23.450	23.450	23.450	336,230
2025-11-17	24.750	24.750	24.100	24.100	24.100	208,228
2025-11-14	24.900	25.200	24.550	24.650	24.650	294,104
2025-11-13	24.500	25.500	24.350	25.250	25.250	1,216,251
2025-11-12	23.600	24.600	23.600	24.250	24.250	437,104
2025-11-11	23.750	23.950	23.500	23.550	23.550	158,265
2025-11-10	24.300	24.300	23.400	23.700	23.700	403,500
2025-11-07	24.700	24.700	23.850	24.300	24.300	420,514
2025-11-06	24.300	24.950	24.150	24.750	24.750	369,501
2025-11-05	23.850	24.150	23.700	24.050	24.050	172,166
2025-11-04	25.000	25.100	24.100	24.150	24.150	468,000
2025-11-03	25.400	25.900	24.850	24.900	24.900	516,349
2025-10-31	25.700	26.400	25.300	25.400	25.400	746,112
2025-10-30	26.200	26.450	25.450	25.600	25.600	951,124
2025-10-29	24.900	27.000	24.900	26.200	26.200	3,759,324
2025-10-28	25.200	25.200	24.500	24.650	24.650	452,700
2025-10-27	25.300	25.600	24.950	25.100	25.100	599,249
2025-10-23	25.400	25.500	24.600	25.300	25.300	1,237,167

← NewerPage 4 of 21 · 1,223 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.