Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	29.200	29.850	28.600	29.750	29.750	156,002
2025-01-22	30.000	30.000	29.600	29.600	29.600	151,000
2025-01-21	29.750	30.200	29.700	29.900	29.900	122,000
2025-01-20	30.400	30.400	29.600	29.850	29.850	155,000
2025-01-17	30.300	30.450	29.750	29.900	29.900	175,000
2025-01-16	30.200	30.850	29.950	30.250	30.250	387,000
2025-01-15	28.750	30.900	28.700	30.050	30.050	823,000
2025-01-14	28.300	29.150	28.300	29.100	29.100	164,000
2025-01-13	30.000	30.000	27.750	28.300	28.300	466,000
2025-01-10	30.050	30.900	29.550	29.850	29.850	534,000
2025-01-09	30.600	30.600	29.350	29.400	29.400	290,000
2025-01-08	30.350	30.750	30.100	30.600	30.600	179,000
2025-01-07	31.500	32.100	30.400	30.550	30.550	440,000
2025-01-06	30.100	31.400	30.100	30.700	30.700	835,000
2025-01-03	30.000	30.150	29.500	29.700	29.700	157,000
2025-01-02	29.500	30.300	29.500	29.850	29.850	211,000
2024-12-31	29.900	29.900	29.250	29.450	29.450	183,000
2024-12-30	29.600	29.900	29.200	29.600	29.600	76,000
2024-12-27	30.250	30.400	29.600	29.600	29.600	180,000
2024-12-26	30.600	30.900	30.200	30.250	30.250	243,000
2024-12-25	30.200	30.500	30.000	30.350	30.350	176,000
2024-12-24	30.200	30.750	30.000	30.100	30.100	259,000
2024-12-23	29.500	29.900	29.500	29.800	29.800	216,000
2024-12-20	29.500	30.450	29.100	29.150	29.150	283,000
2024-12-19	29.300	29.500	29.100	29.500	29.500	165,000
2024-12-18	29.500	29.900	29.200	29.700	29.700	242,000
2024-12-17	29.150	29.450	29.100	29.450	29.450	268,000
2024-12-16	30.250	30.300	29.150	29.150	29.150	390,000
2024-12-13	31.000	31.050	30.000	30.150	30.150	407,000
2024-12-12	31.350	31.500	30.700	30.750	30.750	266,000
2024-12-11	31.500	31.500	30.500	30.800	30.800	253,000
2024-12-10	31.400	31.700	31.050	31.150	31.150	239,000
2024-12-09	32.250	32.400	31.300	31.400	31.400	429,000
2024-12-06	32.500	32.500	31.900	32.150	32.150	362,000
2024-12-05	33.200	33.250	32.050	32.100	32.100	575,000
2024-12-04	33.100	33.150	32.700	32.800	32.800	421,000
2024-12-03	32.800	33.200	32.700	32.750	32.750	294,000
2024-12-02	33.700	33.900	32.600	32.600	32.600	580,000
2024-11-29	33.300	33.750	33.150	33.400	33.400	459,000
2024-11-28	34.300	34.550	33.300	33.400	33.400	733,000
2024-11-27	35.550	35.800	34.250	34.250	34.250	798,000
2024-11-26	36.450	36.750	35.400	35.450	35.450	739,000
2024-11-25	36.950	37.550	36.450	36.600	36.600	1,125,000
2024-11-22	36.900	37.500	36.100	36.700	36.700	1,412,000
2024-11-21	36.900	38.950	36.700	36.700	36.700	5,501,000
2024-11-20	34.750	37.900	34.750	37.350	37.350	3,788,649
2024-11-19	34.350	34.800	34.200	34.700	34.700	447,000
2024-11-18	34.900	35.150	34.100	34.100	34.100	608,000
2024-11-15	35.500	36.650	35.200	35.350	35.350	1,407,000
2024-11-14	36.000	36.400	34.950	34.950	34.950	1,332,000
2024-11-13	34.000	36.800	34.000	35.700	35.700	2,185,000
2024-11-12	35.100	35.400	34.050	34.100	34.100	1,165,000
2024-11-11	37.500	37.500	35.150	35.500	35.500	2,674,000
2024-11-08	37.900	39.900	37.150	38.500	38.500	7,073,000
2024-11-07	37.950	38.700	37.350	37.550	37.550	2,192,000
2024-11-06	39.600	40.100	37.950	37.950	37.950	3,748,000
2024-11-05	41.100	42.100	38.700	39.200	39.200	20,038,000
2024-11-04	35.800	39.650	35.100	39.650	39.650	6,662,000
2024-11-01	34.850	37.500	34.600	36.050	36.050	4,855,000
2024-10-31	34.500	34.500	34.500	34.500	34.500	0

← NewerPage 8 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.