Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	28.650	29.500	28.650	28.900	28.900	54,000
2023-08-14	29.300	29.300	28.600	28.700	28.700	54,000
2023-08-11	30.050	30.300	28.500	29.300	29.300	101,000
2023-08-10	30.750	30.750	30.050	30.050	30.050	77,000
2023-08-09	31.000	31.050	30.950	30.950	30.950	27,000
2023-08-08	31.850	31.850	30.900	31.000	31.000	26,000
2023-08-07	31.400	31.400	31.000	31.200	31.200	22,000
2023-08-04	31.500	31.600	31.400	31.400	31.400	24,000
2023-08-03	31.750	31.750	31.750	31.750	31.750	0
2023-08-02	31.950	32.100	31.550	31.750	31.750	39,000
2023-08-01	32.300	32.300	32.100	32.100	32.100	22,000
2023-07-31	31.850	33.000	31.850	32.300	32.300	123,000
2023-07-28	31.150	31.350	31.150	31.350	31.350	13,000
2023-07-27	31.000	31.350	31.000	31.150	31.150	49,000
2023-07-26	31.050	31.150	30.900	31.150	31.150	25,000
2023-07-25	30.800	31.150	30.800	31.050	31.050	37,000
2023-07-24	31.200	31.250	30.800	31.200	31.200	39,000
2023-07-21	31.300	31.350	31.200	31.200	31.200	26,000
2023-07-20	32.050	32.050	31.300	31.400	31.400	12,000
2023-07-19	31.500	31.500	31.200	31.200	31.200	40,000
2023-07-18	32.000	32.000	31.550	31.600	31.600	49,000
2023-07-17	31.650	32.050	31.650	32.000	32.000	42,000
2023-07-14	31.450	31.950	31.400	31.650	31.650	37,000
2023-07-13	32.050	32.050	31.100	31.450	31.450	135,000
2023-07-12	31.850	32.150	31.850	32.000	32.000	23,000
2023-07-11	31.750	32.050	31.700	31.850	31.850	36,000
2023-07-10	31.800	32.100	31.650	31.700	31.700	44,000
2023-07-07	32.800	32.800	32.000	32.250	32.250	48,000
2023-07-06	33.400	33.400	32.900	32.900	32.900	38,000
2023-07-05	33.150	33.150	33.050	33.100	33.100	30,000
2023-07-04	33.150	33.300	33.100	33.150	33.150	55,000
2023-07-03	33.300	33.400	33.100	33.150	33.150	54,000
2023-06-30	33.400	33.500	33.250	33.350	33.350	40,000
2023-06-29	33.700	33.700	33.300	33.350	33.350	25,000
2023-06-28	33.200	33.300	33.200	33.250	33.250	20,000
2023-06-27	33.150	33.550	33.000	33.200	33.200	66,000
2023-06-26	33.400	34.000	32.650	33.500	33.500	94,000
2023-06-21	34.000	34.350	34.000	34.300	32.768	52,523
2023-06-20	34.000	34.050	33.700	34.000	32.481	31,802
2023-06-19	33.950	34.050	33.500	33.950	32.434	59,500
2023-06-16	33.500	33.600	33.350	33.450	31.956	58,938
2023-06-15	33.400	33.600	33.300	33.500	32.004	98,162
2023-06-14	33.550	33.600	33.300	33.400	31.908	110,321
2023-06-13	33.800	33.850	33.600	33.650	32.147	40,887
2023-06-12	33.800	34.150	33.700	33.800	32.290	98,898
2023-06-09	34.400	34.400	34.000	34.050	32.529	103,628
2023-06-08	34.700	34.800	34.400	34.400	32.864	51,136
2023-06-07	34.800	34.950	34.750	34.900	33.341	56,552
2023-06-06	34.600	35.050	34.500	34.800	33.246	57,676
2023-06-05	34.500	35.000	34.500	34.900	33.341	70,456
2023-06-02	34.300	34.450	34.100	34.450	32.911	57,303
2023-06-01	34.550	34.650	34.100	34.300	32.768	42,644
2023-05-31	34.200	34.600	34.000	34.550	33.007	56,311
2023-05-30	34.100	34.200	34.000	34.000	32.481	49,013
2023-05-29	34.500	34.500	34.100	34.150	32.625	42,654
2023-05-26	34.600	34.600	34.100	34.150	32.625	70,742
2023-05-25	34.450	34.650	34.450	34.550	33.007	36,321
2023-05-24	34.150	34.550	34.050	34.500	32.959	44,000
2023-05-23	34.150	34.450	34.000	34.100	32.577	69,131
2023-05-22	34.650	34.650	34.150	34.300	32.768	49,414

← NewerPage 14 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.