Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	34.800	34.900	34.150	34.250	32.720	93,581
2023-05-18	35.000	35.200	34.600	34.600	33.055	53,273
2023-05-17	34.700	34.850	34.650	34.800	33.246	64,505
2023-05-16	34.450	34.800	34.100	34.550	33.007	45,085
2023-05-15	34.150	34.650	34.150	34.450	32.911	74,238
2023-05-12	34.050	34.150	33.300	34.050	32.529	80,081
2023-05-11	33.900	33.950	33.450	33.450	31.956	110,229
2023-05-10	34.000	34.100	33.550	33.900	32.386	150,276
2023-05-09	35.050	35.650	34.000	34.000	32.481	298,004
2023-05-08	35.400	35.850	35.300	35.300	33.723	116,116
2023-05-05	35.350	35.700	35.050	35.350	33.771	138,419
2023-05-04	35.650	35.850	35.100	35.350	33.771	151,379
2023-05-03	35.900	36.050	35.600	35.800	34.201	67,781
2023-05-02	36.800	36.800	35.400	35.900	34.297	175,089
2023-04-28	35.700	36.500	35.600	36.400	34.774	200,696
2023-04-27	34.700	35.700	34.700	35.500	33.914	100,030
2023-04-26	34.450	35.300	34.450	35.250	33.676	89,038
2023-04-25	35.400	36.200	34.050	34.450	32.911	262,352
2023-04-24	34.800	35.600	34.500	35.400	33.819	204,671
2023-04-21	35.300	35.650	34.600	34.700	33.150	278,570
2023-04-20	37.100	37.100	35.450	35.600	34.010	359,505
2023-04-19	37.050	37.200	36.250	36.750	35.109	358,966
2023-04-18	38.100	38.650	36.800	36.900	35.252	890,787
2023-04-17	39.000	39.300	37.650	37.700	36.016	2,630,924
2023-04-14	36.400	38.950	36.100	38.950	37.210	2,202,415
2023-04-13	34.250	36.200	33.850	35.450	33.867	634,579
2023-04-12	34.800	34.800	33.650	34.250	32.720	256,437
2023-04-11	34.850	35.450	34.600	34.750	33.198	270,712
2023-04-10	34.600	34.900	34.450	34.850	33.293	177,125
2023-04-07	34.500	34.800	34.200	34.600	33.055	130,304
2023-04-06	33.850	33.950	32.850	33.950	32.434	98,203
2023-03-31	33.000	33.050	32.900	32.950	31.478	52,207
2023-03-30	33.000	33.250	32.950	33.000	31.526	35,322
2023-03-29	33.100	33.800	33.100	33.100	31.622	72,502
2023-03-28	33.900	33.900	33.000	33.300	31.813	127,021
2023-03-27	34.050	34.050	33.500	33.700	32.195	168,461
2023-03-24	34.200	34.200	33.600	34.000	32.481	122,628
2023-03-23	34.000	34.500	34.000	34.200	32.672	76,564
2023-03-22	34.000	34.300	34.000	34.000	32.481	89,238
2023-03-21	34.000	34.500	33.900	34.150	32.625	68,572
2023-03-20	34.200	34.850	34.050	34.050	32.529	129,411
2023-03-17	33.000	34.400	33.000	34.050	32.529	110,013
2023-03-16	32.800	33.450	32.750	33.000	31.526	83,001
2023-03-15	33.000	33.400	32.550	33.250	31.765	140,093
2023-03-14	33.300	33.350	32.550	32.550	31.096	214,772
2023-03-13	34.100	34.200	33.400	33.400	31.908	170,555
2023-03-10	35.700	35.700	33.900	34.250	32.720	348,362
2023-03-09	36.200	36.200	35.300	35.300	33.723	325,914
2023-03-08	34.400	36.250	34.350	36.100	34.488	563,593
2023-03-07	35.450	35.450	34.550	34.700	33.150	542,877
2023-03-06	36.350	36.350	35.400	35.500	33.914	651,990
2023-03-03	36.200	37.700	35.900	35.950	34.344	1,014,080
2023-03-02	36.300	36.600	35.800	36.000	34.392	593,164
2023-03-01	38.000	38.050	35.300	35.700	34.105	1,712,890
2023-02-24	41.550	41.550	38.050	38.050	36.350	6,624,718
2023-02-23	37.800	37.800	37.800	37.800	36.112	975,724
2023-02-22	30.750	34.400	30.750	34.400	32.864	680,784
2023-02-21	30.400	31.600	30.400	31.300	29.902	134,716
2023-02-20	30.300	30.600	30.200	30.400	29.042	49,101
2023-02-17	30.250	30.400	30.250	30.300	28.947	25,014

← NewerPage 15 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.