Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	30.600	30.600	30.150	30.400	30.400	15,000
2023-11-09	30.100	30.200	30.100	30.200	30.200	19,000
2023-11-08	30.600	30.600	30.350	30.400	30.400	26,000
2023-11-07	30.800	30.950	30.250	30.350	30.350	23,000
2023-11-06	29.850	30.800	29.850	30.500	30.500	85,000
2023-11-03	29.700	29.700	29.550	29.650	29.650	22,000
2023-11-02	29.700	29.850	29.300	29.700	29.700	20,000
2023-11-01	29.600	29.600	29.200	29.400	29.400	46,000
2023-10-31	29.950	30.000	29.200	29.200	29.200	16,000
2023-10-30	30.000	30.000	29.900	30.000	30.000	14,000
2023-10-27	29.600	29.900	29.600	29.900	29.900	21,000
2023-10-26	29.750	29.750	29.500	29.600	29.600	60,000
2023-10-25	30.150	30.200	29.750	29.800	29.800	77,000
2023-10-24	31.450	31.500	29.650	29.800	29.800	219,000
2023-10-23	30.400	32.900	30.300	31.450	31.450	215,000
2023-10-20	29.850	30.000	29.500	30.000	30.000	27,000
2023-10-19	30.000	30.750	29.650	30.000	30.000	71,000
2023-10-18	30.050	30.950	30.000	30.000	30.000	45,000
2023-10-17	30.350	30.350	30.050	30.050	30.050	38,000
2023-10-16	30.400	30.400	30.100	30.350	30.350	53,000
2023-10-13	30.100	30.400	30.000	30.400	30.400	27,000
2023-10-12	30.150	30.900	30.100	30.400	30.400	27,000
2023-10-11	30.450	30.900	30.000	30.550	30.550	51,000
2023-10-06	31.000	31.200	31.000	31.200	31.200	6,000
2023-10-05	31.300	31.300	31.150	31.200	31.200	24,000
2023-10-04	31.650	31.650	31.000	31.300	31.300	16,000
2023-10-03	31.100	31.150	31.000	31.150	31.150	11,000
2023-10-02	30.800	31.400	30.800	31.400	31.400	26,000
2023-09-28	30.800	31.200	30.750	31.200	31.200	13,000
2023-09-27	31.000	31.550	30.700	30.700	30.700	24,000
2023-09-26	31.000	31.050	31.000	31.000	31.000	10,000
2023-09-25	31.100	31.600	31.000	31.350	31.350	12,000
2023-09-22	30.900	31.400	30.900	31.000	31.000	12,000
2023-09-21	31.300	31.300	30.800	31.150	31.150	20,000
2023-09-20	31.500	31.500	31.300	31.450	31.450	18,000
2023-09-19	31.500	31.700	31.450	31.500	31.500	8,000
2023-09-18	31.700	31.700	31.500	31.500	31.500	8,000
2023-09-15	31.450	31.950	31.400	31.400	31.400	28,000
2023-09-14	31.200	31.900	31.200	31.550	31.550	32,000
2023-09-13	32.500	32.550	31.150	31.200	31.200	125,000
2023-09-12	32.750	33.500	32.200	32.650	32.650	108,000
2023-09-11	35.000	35.000	31.850	32.550	32.550	720,000
2023-09-08	31.450	31.900	31.250	31.850	31.850	60,000
2023-09-07	31.700	31.800	31.200	31.300	31.300	81,000
2023-09-06	31.900	31.900	31.500	31.700	31.700	104,000
2023-09-05	30.200	31.550	30.200	31.300	31.300	193,000
2023-09-04	29.100	30.200	29.100	29.900	29.900	177,000
2023-09-01	28.800	29.300	28.800	29.100	29.100	18,000
2023-08-31	28.750	28.900	28.700	28.800	28.800	47,000
2023-08-30	28.850	29.050	28.750	28.850	28.850	16,000
2023-08-29	28.700	28.850	28.650	28.850	28.850	48,000
2023-08-28	28.550	29.250	28.500	28.600	28.600	36,000
2023-08-25	28.600	28.600	28.400	28.500	28.500	29,000
2023-08-24	28.500	28.600	28.200	28.600	28.600	16,000
2023-08-23	28.750	28.750	28.700	28.700	28.700	11,000
2023-08-22	28.850	28.850	28.700	28.700	28.700	38,000
2023-08-21	29.000	29.050	28.800	28.850	28.850	30,000
2023-08-18	29.200	29.600	28.800	29.350	29.350	66,000
2023-08-17	29.000	29.200	28.950	29.200	29.200	32,000
2023-08-16	28.900	29.000	28.900	28.900	28.900	13,000

← NewerPage 13 of 21 · 1,221 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.