Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	30.300	30.700	30.250	30.250	28.899	25,010
2023-02-15	30.500	30.600	30.400	30.400	29.042	33,036
2023-02-14	30.400	30.550	30.400	30.450	29.090	5,330
2023-02-13	30.100	30.500	30.100	30.400	29.042	21,120
2023-02-10	30.400	30.400	30.250	30.300	28.947	22,938
2023-02-09	30.500	30.500	30.300	30.350	28.994	10,011
2023-02-08	30.700	30.700	30.400	30.500	29.138	15,060
2023-02-07	30.850	31.300	30.800	30.800	29.424	54,043
2023-02-06	30.300	31.000	30.300	30.800	29.424	79,318
2023-02-03	30.000	30.300	30.000	30.300	28.947	46,056
2023-02-02	29.900	30.000	29.850	29.950	28.612	68,208
2023-02-01	30.000	30.050	29.950	30.050	28.708	30,257
2023-01-31	29.700	30.150	29.700	30.100	28.756	25,037
2023-01-30	30.400	30.400	29.800	30.000	28.660	54,030
2023-01-17	29.750	29.750	29.600	29.650	28.326	6,000
2023-01-16	29.750	29.750	29.600	29.750	28.421	22,000
2023-01-13	30.000	30.000	29.700	29.700	28.373	30,482
2023-01-12	29.900	29.900	29.750	29.850	28.517	12,070
2023-01-11	29.950	29.950	29.900	29.900	28.565	8,080
2023-01-10	30.000	30.000	29.800	30.000	28.660	33,460
2023-01-09	30.050	30.100	29.900	29.950	28.612	58,070
2023-01-06	30.100	30.300	30.000	30.250	28.899	14,025
2023-01-05	30.050	30.300	30.000	30.300	28.947	19,176
2023-01-04	30.300	30.600	30.100	30.300	28.947	26,201
2023-01-03	30.350	30.350	30.000	30.000	28.660	30,091
2022-12-30	30.250	30.350	30.050	30.350	28.994	14,291
2022-12-29	30.050	30.250	30.000	30.250	28.899	27,601
2022-12-28	30.400	30.400	30.000	30.250	28.899	22,881
2022-12-27	30.600	30.600	30.050	30.450	29.090	17,200
2022-12-26	30.400	30.650	30.200	30.600	29.233	36,000
2022-12-23	29.800	30.500	29.800	30.400	29.042	13,180
2022-12-22	30.400	30.600	30.350	30.500	29.138	11,004
2022-12-21	30.100	30.600	30.100	30.350	28.994	8,530
2022-12-20	30.900	31.000	30.000	30.100	28.756	45,292
2022-12-19	31.000	31.400	30.850	30.850	29.472	30,000
2022-12-16	30.900	30.900	30.600	30.900	29.520	27,395
2022-12-15	30.500	30.900	30.300	30.900	29.520	29,233
2022-12-14	30.250	30.450	30.000	30.300	28.947	40,287
2022-12-13	30.700	30.700	29.800	30.250	28.899	97,957
2022-12-12	31.600	31.600	30.700	30.700	29.329	37,452
2022-12-09	31.550	32.200	31.500	31.650	30.236	77,200
2022-12-08	32.000	32.400	31.300	31.800	30.380	63,062
2022-12-07	30.900	32.150	30.300	32.000	30.571	171,484
2022-12-06	31.000	31.100	30.850	30.900	29.520	53,955
2022-12-05	30.900	31.250	30.600	31.000	29.615	59,102
2022-12-02	30.800	31.000	30.100	30.900	29.520	46,000
2022-12-01	31.850	32.200	30.700	30.800	29.424	167,103
2022-11-30	30.450	32.000	30.450	31.100	29.711	269,193
2022-11-29	30.000	31.400	29.600	30.350	28.994	112,836
2022-11-28	29.550	30.300	29.550	30.200	28.851	109,460
2022-11-25	29.500	29.750	29.300	29.550	28.230	129,300
2022-11-24	28.950	29.400	28.750	29.150	27.848	28,000
2022-11-23	29.100	29.150	28.800	29.000	27.705	46,253
2022-11-22	29.250	29.400	28.800	29.200	27.896	32,033
2022-11-21	29.050	29.300	28.950	29.200	27.896	30,001
2022-11-18	29.750	29.750	29.300	29.350	28.039	18,501
2022-11-17	29.300	29.300	29.000	29.250	27.944	31,554
2022-11-16	29.750	29.750	29.050	29.200	27.896	26,111
2022-11-15	29.650	29.900	28.000	29.750	28.421	165,548
2022-11-14	29.450	29.750	29.450	29.700	28.373	32,001

← NewerPage 16 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.