Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.400	17.600	17.200	17.600	17.600	65,519
2026-10-19	17.500	17.500	17.400	17.400	17.400	22,080
2026-10-16	17.650	17.650	17.550	17.650	17.650	24,669
2026-10-15	17.800	17.800	17.600	17.700	17.700	23,470
2026-10-14	17.500	17.950	17.300	17.800	17.800	101,316
2026-10-13	17.700	17.750	17.500	17.500	17.500	18,000
2026-10-12	17.800	17.800	17.400	17.500	17.500	114,623
2026-10-08	18.000	18.000	17.800	17.900	17.900	13,145
2026-10-07	18.000	18.000	17.850	18.000	18.000	7,004
2026-10-06	17.550	18.000	17.500	18.000	18.000	67,164
2026-10-05	17.900	17.950	17.600	17.700	17.700	73,000
2026-10-02	18.050	18.050	17.900	18.000	18.000	21,028
2026-10-01	18.050	18.050	17.900	18.050	18.050	33,022
2026-09-30	18.200	18.200	17.700	18.050	18.050	132,448
2026-09-29	18.250	18.250	17.950	18.050	18.050	15,000
2026-09-24	18.300	18.350	18.000	18.300	18.300	24,001
2026-09-23	18.400	18.400	18.200	18.300	18.300	57,000
2026-09-22	17.950	18.750	17.800	18.500	18.500	169,890
2026-09-21	18.100	18.100	17.900	17.900	17.900	63,709
2026-09-18	18.150	18.150	17.950	18.100	18.100	63,019
2026-09-17	18.250	18.300	18.000	18.150	18.150	106,075
2026-09-16	18.550	18.550	18.250	18.250	18.250	31,000
2026-09-15	18.200	18.800	18.200	18.400	18.400	117,108
2026-09-14	18.400	18.500	18.300	18.350	18.350	84,077
2026-09-11	18.450	18.700	18.400	18.600	18.600	52,806
2026-09-10	18.750	18.750	18.400	18.750	18.750	36,076
2026-09-09	18.500	18.750	18.400	18.750	18.750	72,300
2026-09-08	19.050	19.050	18.650	18.700	18.700	21,000
2026-09-07	18.600	18.800	18.500	18.750	18.750	71,765
2026-09-04	18.600	18.800	18.600	18.700	18.700	11,125
2026-09-03	18.850	18.850	18.800	18.800	18.800	14,000
2026-09-02	18.750	18.950	18.750	18.900	18.900	27,020
2026-09-01	18.950	18.950	18.800	18.950	18.950	35,000
2026-08-31	18.700	19.000	18.600	18.950	18.950	30,000
2026-08-28	18.950	19.000	18.900	19.000	19.000	10,110
2026-08-27	19.050	19.050	18.950	18.950	18.950	19,200
2026-08-26	19.000	19.100	18.700	19.000	19.000	77,610
2026-08-25	19.000	19.100	18.950	19.100	19.100	16,000
2026-08-24	19.200	19.200	19.000	19.000	19.000	21,068
2026-08-21	19.100	19.250	18.800	19.250	19.250	202,300
2026-08-20	19.050	19.100	19.000	19.100	19.100	83,361
2026-08-19	19.250	19.350	19.050	19.200	19.200	38,352
2026-08-18	19.100	19.600	18.950	19.200	19.200	81,187
2026-08-17	19.250	19.250	19.100	19.100	19.100	22,400
2026-08-14	19.450	19.550	19.350	19.450	19.450	16,100
2026-08-13	20.050	20.050	19.900	19.900	19.900	4,000
2026-08-12	20.200	20.200	19.800	20.050	20.050	10,000
2026-08-11	20.250	20.250	19.700	20.050	20.050	37,560
2026-08-10	19.400	19.650	19.400	19.600	19.600	8,150
2026-08-07	19.800	20.100	19.600	19.600	19.600	16,249
2026-08-06	19.650	19.650	19.550	19.600	19.600	6,000
2026-08-05	19.800	19.800	19.500	19.600	19.600	15,250
2026-08-04	19.500	19.500	19.500	19.500	19.500	0
2026-08-03	19.600	19.600	19.500	19.500	19.500	2,049
2026-07-31	19.200	19.500	19.100	19.500	19.500	46,300
2026-07-30	19.300	19.400	19.300	19.350	19.350	6,000
2026-07-29	19.400	19.400	19.300	19.300	19.300	15,000
2026-07-28	19.500	19.500	19.350	19.350	19.350	34,013
2026-07-27	19.600	19.600	19.600	19.600	19.600	3,000
2026-07-24	19.650	19.650	19.600	19.600	19.600	7,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	1.0000 TWD
2025-07-23	1.0000 TWD
2024-06-19	1.0000 TWD
2023-06-26	1.4963 TWD
2022-07-12	0.7654 TWD
2021-07-22	2.0000 TWD
2020-07-30	0.9925 TWD
2019-08-01	1.0363 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.