Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	19.850	20.000	19.800	19.850	19.850	24,987
2025-07-25	20.000	20.000	19.800	19.850	19.850	49,000
2025-07-24	20.300	20.300	20.000	20.050	20.050	39,002
2025-07-23	19.950	20.350	19.800	20.100	20.100	107,020
2025-07-22	19.900	20.100	19.700	19.700	19.700	68,000
2025-07-21	20.000	20.100	19.800	20.000	20.000	117,000
2025-07-18	20.100	20.100	19.900	19.950	19.950	70,001
2025-07-17	20.000	20.150	19.950	20.050	20.050	90,800
2025-07-16	20.100	20.300	19.850	19.950	19.950	105,024
2025-07-15	19.900	20.800	19.900	20.000	20.000	260,922
2025-07-14	20.300	20.450	19.850	19.900	19.900	36,000
2025-07-11	19.400	20.350	19.400	20.100	20.100	133,000
2025-07-10	19.650	19.650	19.400	19.400	19.400	73,012
2025-07-09	19.850	19.850	19.500	19.650	19.650	151,075
2025-07-08	19.900	19.900	19.750	19.850	19.850	28,000
2025-07-07	20.000	20.150	19.850	20.000	20.000	79,002
2025-07-04	20.450	20.450	19.850	19.900	19.900	75,121
2025-07-03	20.800	20.800	20.450	20.450	20.450	111,042
2025-07-02	21.200	21.250	21.100	21.150	20.150	69,001
2025-07-01	21.300	21.350	21.200	21.200	20.198	102,010
2025-06-30	21.150	21.350	21.000	21.200	20.198	63,022
2025-06-27	21.200	21.200	21.000	21.150	20.150	86,001
2025-06-26	21.450	21.450	21.000	21.100	21.100	211,005
2025-06-25	20.600	21.600	20.250	21.150	21.150	684,155
2025-06-24	19.850	20.850	19.850	20.450	20.450	215,000
2025-06-23	20.100	20.100	19.650	19.950	19.950	32,000
2025-06-20	20.500	20.500	20.000	20.100	20.100	109,001
2025-06-19	20.900	20.900	20.400	20.450	20.450	55,000
2025-06-18	20.700	20.700	20.550	20.600	20.600	34,000
2025-06-17	20.650	20.800	20.550	20.600	20.600	58,152
2025-06-16	20.850	20.850	20.600	20.650	20.650	62,238
2025-06-13	20.900	21.000	20.700	20.800	20.800	84,001
2025-06-12	20.950	21.000	20.850	20.900	20.900	62,195
2025-06-11	21.050	21.050	20.750	20.900	20.900	58,002
2025-06-10	21.000	21.150	20.850	20.900	20.900	114,930
2025-06-09	21.200	21.450	20.650	20.900	20.900	66,001
2025-06-06	21.350	21.350	20.950	21.000	21.000	93,001
2025-06-05	21.200	21.350	21.050	21.100	21.100	77,314
2025-06-04	21.150	21.350	21.050	21.200	21.200	77,015
2025-06-03	20.900	21.100	20.850	21.000	21.000	112,001
2025-06-02	22.000	22.000	20.650	20.950	20.950	145,007
2025-05-29	22.500	22.650	22.100	22.100	22.100	88,000
2025-05-28	22.800	22.900	22.300	22.350	22.350	69,243
2025-05-27	23.100	23.150	22.600	22.600	22.600	107,223
2025-05-26	22.850	23.400	22.750	22.750	22.750	98,003
2025-05-23	22.900	23.250	22.800	22.850	22.850	86,000
2025-05-22	22.650	22.900	22.550	22.700	22.700	70,201
2025-05-21	22.650	22.950	22.500	22.900	22.900	51,100
2025-05-20	22.850	23.050	22.500	22.500	22.500	109,083
2025-05-19	22.650	23.000	22.650	22.650	22.650	75,885
2025-05-16	22.550	22.850	22.550	22.650	22.650	133,316
2025-05-15	23.000	23.300	22.550	22.550	22.550	134,010
2025-05-14	23.050	23.150	22.850	22.900	22.900	219,703
2025-05-13	23.600	23.750	23.000	23.000	23.000	211,000
2025-05-12	23.250	23.500	23.000	23.200	23.200	250,180
2025-05-09	23.350	23.900	23.100	23.150	23.150	226,613
2025-05-08	23.150	23.400	23.050	23.100	23.100	181,218
2025-05-07	23.400	23.400	22.800	22.900	22.900	67,500
2025-05-06	22.500	23.150	22.500	23.000	23.000	98,009
2025-05-05	23.600	23.650	22.450	22.550	22.550	228,099

← NewerPage 6 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.