Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	24.350	26.250	23.900	25.950	25.950	4,936,217
2025-10-21	23.400	24.150	23.400	23.900	23.900	306,115
2025-10-20	23.450	23.550	23.050	23.400	23.400	286,106
2025-10-17	23.700	24.100	23.500	23.500	23.500	282,106
2025-10-16	23.050	23.850	23.050	23.750	23.750	202,906
2025-10-15	22.900	23.300	22.900	23.100	23.100	343,000
2025-10-14	24.150	24.350	23.050	23.050	23.050	460,107
2025-10-13	23.850	24.400	23.350	24.100	24.100	191,602
2025-10-09	25.400	25.750	24.550	24.950	24.950	757,100
2025-10-08	24.800	25.200	24.450	25.150	25.150	187,064
2025-10-07	25.150	25.300	24.700	24.800	24.800	296,505
2025-10-03	24.800	25.150	24.550	24.950	24.950	399,020
2025-10-02	25.150	25.150	24.300	24.800	24.800	484,867
2025-10-01	24.100	25.550	24.100	24.950	24.950	2,009,400
2025-09-30	24.300	24.550	23.700	24.050	24.050	307,060
2025-09-29	23.900	23.900	23.900	23.900	23.900	0
2025-09-26	24.350	24.350	23.250	23.900	23.900	399,000
2025-09-25	24.550	24.600	24.150	24.150	24.150	138,100
2025-09-24	24.150	24.800	23.900	24.250	24.250	358,020
2025-09-23	23.900	24.300	23.850	24.050	24.050	153,922
2025-09-22	24.350	24.450	24.100	24.100	24.100	106,837
2025-09-19	24.650	24.800	24.350	24.550	24.550	205,012
2025-09-18	24.150	25.000	24.100	24.600	24.600	578,012
2025-09-17	23.600	24.500	23.600	23.950	23.950	472,000
2025-09-16	23.600	23.750	23.000	23.300	23.300	175,040
2025-09-15	22.950	23.250	22.550	23.150	23.150	170,285
2025-09-12	23.100	23.400	23.000	23.100	23.100	138,102
2025-09-11	23.350	23.350	22.650	22.850	22.850	314,110
2025-09-10	24.000	24.050	23.350	23.350	23.350	330,211
2025-09-09	24.450	24.600	24.100	24.150	24.150	143,536
2025-09-08	24.100	24.650	24.000	24.400	24.400	207,040
2025-09-05	24.200	24.300	24.050	24.050	24.050	184,000
2025-09-04	24.800	25.000	24.150	24.150	24.150	304,005
2025-09-03	23.950	25.950	23.950	24.550	24.550	954,010
2025-09-02	23.650	24.050	23.200	23.950	23.950	198,421
2025-09-01	24.050	24.100	23.600	23.650	23.650	166,008
2025-08-29	24.200	24.350	23.700	24.000	24.000	293,010
2025-08-28	24.800	24.800	24.000	24.200	24.200	334,001
2025-08-27	25.150	25.150	24.300	24.350	24.350	251,201
2025-08-26	24.500	24.800	24.250	24.650	24.650	240,000
2025-08-25	24.400	25.300	24.000	24.600	24.600	545,320
2025-08-22	24.350	24.500	23.800	23.850	23.850	359,167
2025-08-21	24.600	25.400	24.350	24.550	24.550	670,500
2025-08-20	25.850	25.850	24.200	24.300	24.300	983,656
2025-08-19	26.650	27.650	25.900	26.000	26.000	3,759,200
2025-08-18	24.950	26.100	24.950	26.100	26.100	3,504,452
2025-08-15	21.850	23.750	21.600	23.750	23.750	2,100,242
2025-08-14	21.150	21.800	21.050	21.600	21.600	287,311
2025-08-13	22.500	22.500	21.000	21.100	21.100	708,287
2025-08-12	22.400	22.450	22.000	22.000	22.000	165,906
2025-08-11	22.550	22.550	22.000	22.150	22.150	257,327
2025-08-08	22.100	22.600	21.600	22.200	22.200	433,500
2025-08-07	22.850	23.050	21.950	22.050	22.050	2,183,260
2025-08-06	20.800	22.400	20.800	22.400	22.400	1,217,020
2025-08-05	20.600	20.650	20.200	20.400	20.400	179,060
2025-08-04	19.650	20.350	19.650	20.200	20.200	121,000
2025-08-01	19.400	19.400	19.400	19.400	19.400	112,206
2025-07-31	19.500	19.600	19.350	19.400	19.400	34,100
2025-07-30	19.550	19.700	19.400	19.600	19.600	31,002
2025-07-29	19.800	19.900	19.300	19.400	19.400	155,000

← NewerPage 5 of 21 · 1,222 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.