Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	30.900	31.000	30.700	31.000	31.000	15,000
2024-02-02	31.050	31.050	30.800	30.900	30.900	16,000
2024-02-01	31.050	31.250	30.850	31.250	31.250	24,000
2024-01-31	30.900	31.150	30.900	31.150	31.150	4,000
2024-01-30	30.800	30.950	30.750	30.900	30.900	24,000
2024-01-29	31.000	31.000	30.700	30.800	30.800	30,000
2024-01-26	31.250	31.450	30.950	31.000	31.000	48,000
2024-01-25	30.700	30.850	30.700	30.850	30.850	13,000
2024-01-24	30.850	31.050	30.500	31.000	31.000	69,000
2024-01-23	30.700	31.100	30.700	31.000	31.000	24,000
2024-01-22	31.000	31.000	30.700	30.850	30.850	32,000
2024-01-19	31.050	31.100	30.750	31.000	31.000	24,000
2024-01-18	31.300	31.300	31.000	31.100	31.100	24,000
2024-01-17	31.650	31.650	31.400	31.400	31.400	24,000
2024-01-16	31.750	31.900	31.250	31.700	31.700	17,000
2024-01-15	32.050	32.700	31.700	31.950	31.950	36,000
2024-01-12	32.000	32.350	31.900	32.350	32.350	14,000
2024-01-11	33.000	33.000	32.100	32.450	32.450	83,000
2024-01-10	33.150	33.550	31.100	31.700	31.700	207,000
2024-01-09	32.800	32.800	32.450	32.500	32.500	68,000
2024-01-08	32.450	32.850	32.400	32.500	32.500	84,000
2024-01-05	32.250	32.600	32.250	32.400	32.400	26,000
2024-01-04	32.850	32.850	32.250	32.250	32.250	33,000
2024-01-03	32.050	32.600	32.050	32.400	32.400	37,000
2024-01-02	31.750	32.300	31.500	32.050	32.050	45,000
2023-12-29	31.700	32.750	31.700	31.750	31.750	73,000
2023-12-28	31.400	31.400	31.300	31.400	31.400	22,000
2023-12-27	31.300	31.450	31.200	31.400	31.400	42,000
2023-12-26	30.750	31.350	30.750	31.100	31.100	29,000
2023-12-25	31.800	31.800	30.600	30.700	30.700	169,000
2023-12-22	32.950	32.950	31.550	31.800	31.800	50,000
2023-12-21	32.850	32.850	32.600	32.850	32.850	17,000
2023-12-20	32.750	32.850	32.200	32.650	32.650	93,000
2023-12-19	34.000	34.000	32.700	32.750	32.750	225,000
2023-12-18	33.250	34.300	33.250	34.300	34.300	211,000
2023-12-15	33.100	33.600	32.050	33.250	33.250	249,000
2023-12-14	34.350	34.750	33.450	33.500	33.500	187,000
2023-12-13	34.000	34.300	33.200	34.000	34.000	217,000
2023-12-12	33.200	34.800	33.200	33.600	33.600	597,000
2023-12-11	32.900	34.800	31.700	33.050	33.050	809,000
2023-12-08	32.750	32.900	31.800	31.800	31.800	134,000
2023-12-07	30.750	33.200	30.750	32.050	32.050	320,000
2023-12-06	30.550	30.800	30.400	30.750	30.750	74,000
2023-12-05	30.850	30.850	30.500	30.550	30.550	40,000
2023-12-04	30.900	30.900	30.650	30.650	30.650	34,000
2023-12-01	30.550	30.800	30.550	30.550	30.550	35,000
2023-11-30	30.300	30.800	30.300	30.750	30.750	50,000
2023-11-29	30.500	30.500	30.100	30.300	30.300	54,000
2023-11-28	30.350	30.750	30.350	30.500	30.500	16,000
2023-11-27	30.500	31.000	30.400	30.400	30.400	66,000
2023-11-24	30.350	30.800	30.300	30.450	30.450	35,000
2023-11-23	30.000	31.200	30.000	30.300	30.300	37,000
2023-11-22	30.150	30.150	29.800	29.800	29.800	46,000
2023-11-21	30.200	30.300	30.100	30.150	30.150	42,000
2023-11-20	30.200	30.300	30.100	30.100	30.100	22,000
2023-11-17	30.300	30.500	30.150	30.150	30.150	19,000
2023-11-16	30.300	30.300	30.100	30.100	30.100	14,000
2023-11-15	30.150	30.750	30.000	30.400	30.400	61,000
2023-11-14	30.150	30.450	30.100	30.100	30.100	23,000
2023-11-13	30.500	30.500	30.150	30.150	30.150	23,000

← NewerPage 12 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.