Single Well Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	35.600	35.650	34.500	34.500	34.500	862,000
2024-10-29	35.500	35.950	34.300	35.300	35.300	2,075,000
2024-10-28	34.500	36.200	33.250	35.050	35.050	1,589,000
2024-10-25	34.050	34.300	33.500	34.100	34.100	296,000
2024-10-24	33.850	34.050	33.350	33.850	33.850	391,000
2024-10-23	33.200	34.150	33.000	33.600	33.600	464,000
2024-10-22	32.800	33.400	32.750	33.200	33.200	265,000
2024-10-21	32.450	33.150	32.400	32.850	32.850	227,000
2024-10-18	33.150	34.200	32.400	32.450	32.450	660,000
2024-10-17	32.600	33.300	32.550	32.650	32.650	221,000
2024-10-16	31.750	32.500	31.600	32.450	32.450	186,000
2024-10-15	32.200	32.350	31.700	31.850	31.850	184,000
2024-10-14	31.750	32.450	31.500	32.150	32.150	180,000
2024-10-11	31.700	32.150	31.650	31.650	31.650	197,000
2024-10-09	32.900	32.950	31.950	31.950	31.950	332,000
2024-10-08	33.350	33.500	32.600	32.700	32.700	194,000
2024-10-07	32.800	33.500	32.800	33.400	33.400	331,000
2024-10-04	33.200	33.300	32.400	32.700	32.700	196,000
2024-10-03	33.200	33.200	33.200	33.200	33.200	0
2024-10-02	33.200	33.200	33.200	33.200	33.200	0
2024-10-01	33.400	33.400	32.350	33.200	33.200	242,000
2024-09-30	33.450	33.450	32.750	32.800	32.800	232,000
2024-09-27	33.950	33.950	33.250	33.400	33.400	360,000
2024-09-26	34.300	34.450	33.450	33.450	33.450	418,000
2024-09-25	33.950	35.000	33.750	34.050	34.050	886,000
2024-09-24	33.850	34.400	33.250	33.350	33.350	374,000
2024-09-23	34.200	34.200	33.400	33.400	33.400	197,000
2024-09-20	34.300	34.300	33.450	33.500	33.500	465,000
2024-09-19	32.750	33.550	32.750	33.500	33.500	377,000
2024-09-18	33.000	33.300	32.400	32.550	32.550	275,000
2024-09-16	32.950	33.400	32.950	33.100	33.100	161,000
2024-09-13	32.500	33.150	32.500	32.900	32.900	271,000
2024-09-12	32.350	32.850	32.000	32.500	32.500	326,000
2024-09-11	31.500	31.950	31.450	31.750	31.750	169,000
2024-09-10	32.700	33.000	31.100	31.200	31.200	589,000
2024-09-09	32.650	32.650	32.150	32.500	32.500	312,000
2024-09-06	32.600	33.200	32.000	33.000	33.000	357,000
2024-09-05	33.400	33.650	32.450	32.500	32.500	500,000
2024-09-04	34.000	34.000	31.950	32.850	32.850	1,024,000
2024-09-03	35.750	36.350	35.000	35.050	35.050	849,000
2024-09-02	36.900	37.150	35.350	35.750	35.750	2,657,000
2024-08-30	34.550	37.700	34.550	36.400	36.400	5,872,000
2024-08-29	34.300	34.800	34.200	34.300	34.300	383,000
2024-08-28	34.250	35.150	33.850	34.500	34.500	1,062,000
2024-08-27	34.100	34.350	33.650	33.950	33.950	499,000
2024-08-26	34.350	34.750	33.900	33.900	33.900	424,000
2024-08-23	34.500	34.650	33.400	34.050	34.050	726,000
2024-08-22	34.750	35.800	34.500	34.500	34.500	1,073,000
2024-08-21	34.200	35.850	33.950	34.550	34.550	1,740,000
2024-08-20	34.300	36.700	33.800	33.800	33.800	2,977,000
2024-08-19	33.900	34.800	33.550	33.750	33.750	1,003,000
2024-08-16	32.350	34.300	32.250	33.500	33.500	1,542,000
2024-08-15	32.550	32.800	31.900	31.950	31.950	628,000
2024-08-14	33.300	33.650	32.500	32.600	32.600	477,000
2024-08-13	32.950	33.200	32.250	32.900	32.900	469,000
2024-08-12	32.750	33.000	32.300	32.600	32.600	557,000
2024-08-09	33.000	33.650	32.650	32.750	32.750	781,000
2024-08-08	32.600	33.250	32.150	32.600	32.600	562,000
2024-08-07	30.850	33.600	30.850	33.300	33.300	872,000
2024-08-06	32.250	32.300	29.000	30.850	30.850	1,547,000

← NewerPage 9 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.