Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	28.250	28.550	27.550	28.200	28.200	53,000
2024-08-05	29.200	29.200	28.100	28.100	28.100	123,000
2024-08-02	29.500	29.500	29.100	29.250	29.250	38,000
2024-08-01	29.050	29.700	29.000	29.500	29.500	111,000
2024-07-31	28.800	28.900	28.750	28.800	28.800	29,000
2024-07-30	28.850	28.850	28.800	28.800	28.800	8,000
2024-07-29	28.850	29.450	28.850	28.850	28.850	7,000
2024-07-26	28.950	28.950	28.800	28.850	28.850	18,000
2024-07-25	28.950	28.950	28.950	28.950	28.950	0
2024-07-24	28.950	28.950	28.950	28.950	28.950	0
2024-07-23	28.700	29.100	28.650	28.950	28.950	14,000
2024-07-22	28.600	28.750	28.500	28.650	28.650	40,000
2024-07-19	29.150	29.150	28.700	28.800	28.800	108,000
2024-07-18	29.150	29.200	29.000	29.100	29.100	62,000
2024-07-17	28.950	29.200	28.950	29.150	29.150	99,000
2024-07-16	29.100	29.100	28.950	29.000	29.000	38,000
2024-07-15	28.900	29.150	28.850	29.100	29.100	9,000
2024-07-12	29.100	29.150	29.000	29.000	29.000	32,000
2024-07-11	29.000	29.100	28.900	29.100	29.100	44,000
2024-07-10	29.300	29.300	28.650	29.000	29.000	236,000
2024-07-09	29.150	29.250	29.150	29.200	29.200	34,000
2024-07-08	29.150	29.300	29.150	29.150	29.150	58,000
2024-07-05	29.200	29.250	29.100	29.150	29.150	43,000
2024-07-04	29.150	29.300	29.150	29.200	29.200	52,000
2024-07-03	29.100	29.350	29.050	29.150	29.150	44,000
2024-07-02	29.100	29.300	29.100	29.200	29.200	29,000
2024-07-01	29.250	29.250	29.100	29.100	29.100	21,000
2024-06-28	29.100	29.250	29.100	29.250	29.250	32,000
2024-06-27	29.150	29.150	29.000	29.150	29.150	19,000
2024-06-26	29.150	29.200	29.100	29.150	29.150	15,000
2024-06-25	29.300	29.350	29.100	29.250	29.250	14,000
2024-06-24	29.050	29.300	29.050	29.300	29.300	41,000
2024-06-21	29.100	29.100	28.950	29.000	29.000	27,000
2024-06-20	29.200	29.250	28.900	29.000	29.000	92,000
2024-06-19	29.100	29.500	29.000	29.150	29.150	57,000
2024-06-18	30.100	30.100	29.700	29.700	29.700	142,000
2024-06-17	30.000	30.150	29.850	30.100	30.100	28,000
2024-06-14	30.250	30.500	29.950	30.050	30.050	58,000
2024-06-13	29.800	30.100	29.750	30.100	30.100	29,000
2024-06-12	29.800	30.250	29.750	29.750	29.750	29,000
2024-06-11	30.750	30.750	29.800	29.800	29.800	75,000
2024-06-07	29.850	30.000	29.700	29.900	29.900	12,000
2024-06-06	29.650	30.100	29.650	29.850	29.850	97,000
2024-06-05	29.550	30.300	29.550	29.650	29.650	98,000
2024-06-04	29.600	29.700	29.550	29.550	29.550	30,000
2024-06-03	29.700	29.800	29.600	29.600	29.600	27,000
2024-05-31	29.550	29.750	29.400	29.700	29.700	31,000
2024-05-30	29.400	29.700	29.400	29.700	29.700	8,000
2024-05-29	29.400	29.850	29.300	29.450	29.450	38,000
2024-05-28	29.450	29.450	29.250	29.300	29.300	32,000
2024-05-27	29.400	29.500	29.300	29.300	29.300	27,000
2024-05-24	29.300	31.050	29.150	29.400	29.400	145,000
2024-05-23	29.250	29.650	29.250	29.300	29.300	83,000
2024-05-22	29.300	29.450	29.250	29.350	29.350	75,000
2024-05-21	29.300	29.400	29.200	29.350	29.350	36,000
2024-05-20	29.350	29.450	29.250	29.300	29.300	55,000
2024-05-17	29.350	29.400	29.300	29.350	29.350	14,000
2024-05-16	29.500	29.500	29.200	29.350	29.350	27,000
2024-05-15	29.400	29.400	29.250	29.400	29.400	21,000
2024-05-14	29.500	29.600	29.400	29.400	29.400	54,000

← NewerPage 10 of 21 · 1,225 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.