Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	23.650	23.950	23.450	23.700	23.700	102,002
2025-04-30	23.800	24.100	23.600	23.600	23.600	99,024
2025-04-29	23.600	24.600	23.550	23.800	23.800	554,056
2025-04-28	23.000	23.350	23.000	23.350	23.350	126,000
2025-04-25	23.000	23.200	22.750	22.800	22.800	100,013
2025-04-24	23.550	23.550	22.450	22.550	22.550	128,016
2025-04-23	21.750	23.450	21.750	22.800	22.800	366,451
2025-04-22	21.450	21.750	21.350	21.400	21.400	96,016
2025-04-21	22.050	22.200	21.400	21.750	21.750	110,762
2025-04-18	22.550	22.700	22.300	22.300	22.300	105,022
2025-04-17	22.100	22.600	21.800	22.150	22.150	132,018
2025-04-16	22.550	22.550	22.050	22.050	22.050	158,023
2025-04-15	22.100	22.750	22.050	22.550	22.550	306,127
2025-04-14	22.000	22.350	21.500	21.650	21.650	471,056
2025-04-11	20.000	21.300	19.900	21.150	21.150	284,001
2025-04-10	19.600	20.800	19.600	20.800	20.800	528,000
2025-04-09	21.000	21.000	18.950	18.950	18.950	510,005
2025-04-08	21.050	21.700	21.050	21.050	21.050	541,004
2025-04-07	23.350	23.350	23.350	23.350	23.350	42,101
2025-04-02	25.650	26.500	25.650	25.900	25.900	169,002
2025-04-01	25.200	26.200	25.200	25.900	25.900	198,012
2025-03-31	25.900	26.100	25.000	25.000	25.000	395,427
2025-03-28	27.950	27.950	26.700	27.000	27.000	359,072
2025-03-27	28.100	28.150	27.950	27.950	27.950	96,145
2025-03-26	28.300	28.500	28.250	28.400	28.400	68,043
2025-03-25	29.000	29.000	28.150	28.150	28.150	176,058
2025-03-24	29.350	29.350	28.700	28.700	28.700	161,026
2025-03-21	29.450	29.550	29.200	29.300	29.300	171,704
2025-03-20	29.200	29.400	28.900	29.200	29.200	114,102
2025-03-19	29.300	29.350	28.900	28.900	28.900	93,621
2025-03-18	29.600	29.600	28.850	29.150	29.150	143,040
2025-03-17	29.850	29.850	29.150	29.150	29.150	66,049
2025-03-14	29.250	29.350	28.900	29.300	29.300	104,376
2025-03-13	29.500	29.850	29.000	29.000	29.000	158,042
2025-03-12	29.500	29.650	29.050	29.200	29.200	101,501
2025-03-11	29.150	29.200	28.600	29.200	29.200	192,014
2025-03-10	30.300	30.300	29.500	29.800	29.800	204,016
2025-03-07	30.300	30.800	30.300	30.450	30.450	59,100
2025-03-06	31.450	31.600	30.600	30.700	30.700	139,011
2025-03-05	31.450	31.450	31.000	31.200	31.200	83,005
2025-03-04	30.500	31.200	30.200	31.100	31.100	128,007
2025-03-03	31.800	31.800	30.700	30.700	30.700	381,040
2025-02-27	31.750	31.950	31.600	31.750	31.750	404,102
2025-02-26	31.450	31.800	31.200	31.550	31.550	149,070
2025-02-25	31.550	31.600	31.100	31.150	31.150	232,202
2025-02-24	31.500	32.000	31.500	31.700	31.700	192,816
2025-02-21	32.250	32.300	31.800	31.900	31.900	341,005
2025-02-20	31.850	32.050	31.700	32.050	32.050	205,090
2025-02-19	31.550	32.250	31.550	31.850	31.850	349,008
2025-02-18	31.350	31.750	31.300	31.500	31.500	280,021
2025-02-17	31.250	31.700	31.200	31.300	31.300	243,106
2025-02-14	31.200	31.600	31.050	31.150	31.150	244,149
2025-02-13	31.700	31.700	31.100	31.100	31.100	297,100
2025-02-12	30.400	31.900	30.400	31.250	31.250	659,822
2025-02-11	30.400	30.600	30.150	30.400	30.400	272,021
2025-02-10	30.300	30.550	30.150	30.350	30.350	175,290
2025-02-07	30.650	30.800	30.200	30.450	30.450	203,103
2025-02-06	30.800	30.950	30.000	30.350	30.350	288,102
2025-02-05	30.000	30.450	29.250	30.350	30.350	264,003
2025-02-04	29.800	30.050	29.650	29.750	29.750	108,003

← NewerPage 7 of 21 · 1,225 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.