Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	29.500	29.600	29.400	29.400	29.400	54,000
2024-05-13	29.650	29.650	29.350	29.400	29.400	42,000
2024-05-10	29.350	29.500	29.350	29.500	29.500	16,000
2024-05-09	29.450	29.550	29.450	29.500	29.500	14,000
2024-05-08	29.650	29.650	29.450	29.450	29.450	39,000
2024-05-07	29.400	29.600	29.400	29.550	29.550	59,000
2024-05-06	29.350	29.600	29.350	29.450	29.450	29,000
2024-05-03	29.550	29.550	29.400	29.500	29.500	20,000
2024-05-02	29.350	29.550	29.300	29.450	29.450	99,000
2024-04-30	29.450	29.600	29.300	29.350	29.350	38,000
2024-04-29	29.250	29.400	29.250	29.250	29.250	38,000
2024-04-26	29.200	29.250	29.050	29.250	29.250	50,000
2024-04-25	29.000	29.200	28.950	29.200	29.200	16,000
2024-04-24	29.050	29.150	28.700	29.050	29.050	66,000
2024-04-23	29.050	29.100	29.050	29.100	29.100	12,000
2024-04-22	29.050	29.500	29.050	29.150	29.150	13,000
2024-04-19	28.900	29.200	28.800	28.950	28.950	40,000
2024-04-18	29.350	29.400	29.250	29.300	29.300	25,000
2024-04-17	30.600	30.600	29.250	29.250	29.250	27,000
2024-04-16	29.350	29.350	28.800	28.800	28.800	37,000
2024-04-15	29.350	29.400	29.300	29.350	29.350	70,000
2024-04-12	29.100	29.400	29.000	29.400	29.400	26,000
2024-04-11	29.450	29.450	29.100	29.100	29.100	37,000
2024-04-10	29.250	29.250	29.150	29.200	29.200	18,000
2024-04-09	28.950	29.250	28.800	29.250	29.250	49,000
2024-04-08	29.250	29.250	29.000	29.100	29.100	32,000
2024-04-03	29.100	29.300	29.100	29.150	29.150	9,000
2024-04-02	29.100	29.500	28.900	28.950	28.950	59,000
2024-04-01	28.900	29.200	28.900	29.200	29.200	38,000
2024-03-29	29.300	29.300	29.200	29.200	29.200	15,000
2024-03-28	29.250	29.400	29.250	29.250	29.250	26,000
2024-03-27	29.000	29.300	29.000	29.250	29.250	19,000
2024-03-26	29.100	29.100	29.100	29.100	29.100	43,685
2024-03-25	29.100	29.100	29.100	29.100	29.100	35,375
2024-03-22	28.950	29.200	28.750	29.100	29.100	33,000
2024-03-21	29.000	29.000	28.900	28.950	28.950	50,000
2024-03-20	28.950	28.950	28.950	28.950	28.950	51,177
2024-03-19	29.200	29.200	28.900	28.950	28.950	63,000
2024-03-18	29.000	29.400	29.000	29.350	29.350	18,000
2024-03-15	29.550	29.550	29.000	29.000	29.000	82,000
2024-03-14	29.500	29.700	29.450	29.550	29.550	26,000
2024-03-13	29.900	29.900	29.900	29.900	29.900	58,617
2024-03-12	30.000	30.000	29.900	29.900	29.900	41,000
2024-03-11	29.700	29.900	29.500	29.750	29.750	49,000
2024-03-08	30.000	30.200	29.850	29.850	29.850	117,000
2024-03-07	29.150	29.850	29.150	29.850	29.850	101,000
2024-03-06	29.150	29.150	28.600	28.750	28.750	163,000
2024-03-05	28.800	29.150	28.800	29.100	29.100	40,000
2024-03-04	29.450	29.450	28.750	28.800	28.800	261,000
2024-03-01	29.750	29.750	29.300	29.400	29.400	195,000
2024-02-29	30.050	30.050	29.850	29.900	29.900	24,000
2024-02-27	30.100	30.200	29.950	30.050	30.050	37,000
2024-02-26	29.800	30.550	29.700	30.400	30.400	103,000
2024-02-23	30.300	30.300	30.100	30.150	30.150	50,000
2024-02-22	30.200	30.500	30.200	30.500	30.500	27,000
2024-02-21	30.250	30.500	30.250	30.450	30.450	34,000
2024-02-20	30.600	31.150	30.350	30.400	30.400	43,000
2024-02-19	30.300	30.500	30.050	30.450	30.450	49,000
2024-02-16	29.850	30.250	29.850	30.250	30.250	93,000
2024-02-15	30.500	30.500	29.500	30.200	30.200	167,000

← NewerPage 11 of 21 · 1,226 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.