Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	29.750	29.800	29.150	29.450	28.135	38,000
2022-11-10	29.600	29.600	29.000	29.300	27.991	25,000
2022-11-09	29.050	29.700	29.000	29.650	28.326	55,275
2022-11-08	29.500	30.000	29.000	29.000	27.705	22,000
2022-11-07	29.300	29.900	29.000	29.850	28.517	14,270
2022-11-04	30.600	30.600	29.050	29.400	28.087	19,050
2022-11-03	28.950	28.950	28.900	28.900	27.609	3,001
2022-11-02	28.950	29.000	28.700	28.900	27.609	16,004
2022-11-01	28.950	28.950	28.600	28.800	27.514	7,001
2022-10-31	28.700	28.700	28.400	28.650	27.370	3,089
2022-10-28	28.650	28.650	28.000	28.150	26.893	37,104
2022-10-27	28.400	28.600	28.400	28.600	27.323	14,118
2022-10-26	28.350	28.550	28.350	28.400	27.132	19,735
2022-10-25	28.350	29.000	28.300	28.350	27.084	65,194
2022-10-24	29.450	29.450	28.150	28.900	27.609	22,177
2022-10-21	29.650	29.650	28.500	28.850	27.561	83,256
2022-10-20	30.050	30.050	29.000	29.250	27.944	59,309
2022-10-19	29.650	29.900	29.400	29.400	28.087	97,016
2022-10-18	30.550	30.550	29.600	30.000	28.660	35,166
2022-10-17	30.550	30.550	29.150	30.200	28.851	53,240
2022-10-14	29.950	30.550	29.900	30.000	28.660	22,265
2022-10-13	31.700	31.700	29.450	29.450	28.135	90,001
2022-10-12	30.450	31.200	30.400	30.950	29.568	25,000
2022-10-11	31.000	31.000	30.700	30.800	29.424	38,276
2022-10-07	30.650	32.000	30.600	32.000	30.571	178,000
2022-10-06	30.850	30.850	30.550	30.650	29.281	26,300
2022-10-05	30.750	30.950	30.650	30.750	29.377	77,892
2022-10-04	30.500	30.800	30.250	30.700	29.329	36,701
2022-10-03	30.300	30.500	30.050	30.100	28.756	42,040
2022-09-30	29.550	30.350	29.400	30.300	28.947	65,246
2022-09-29	29.200	30.350	29.200	30.250	28.899	120,000
2022-09-28	29.600	29.600	29.200	29.200	27.896	167,488
2022-09-27	29.350	29.850	29.350	29.850	28.517	33,050
2022-09-26	29.500	29.800	28.700	29.750	28.421	201,278
2022-09-23	30.400	30.550	29.700	29.750	28.421	136,580
2022-09-22	30.600	30.750	30.000	30.200	28.851	130,650
2022-09-21	32.000	32.200	30.500	30.600	29.233	255,970
2022-09-20	33.250	33.250	31.700	32.000	30.571	421,768
2022-09-19	32.600	34.950	32.400	32.650	31.192	1,364,477
2022-09-16	30.550	33.550	30.500	31.950	30.523	1,596,077
2022-09-15	30.800	30.800	30.200	30.500	29.138	162,001
2022-09-14	29.550	30.000	29.550	29.850	28.517	51,873
2022-09-13	30.150	30.250	29.950	30.000	28.660	118,130
2022-09-12	30.150	30.300	29.850	30.050	28.708	72,010
2022-09-08	29.700	30.200	29.700	30.150	28.803	98,093
2022-09-07	29.800	29.850	29.300	29.700	28.373	75,220
2022-09-06	30.100	30.100	29.700	29.850	28.517	81,185
2022-09-05	30.200	30.200	29.650	29.850	28.517	68,726
2022-09-02	30.000	30.100	29.900	30.000	28.660	59,110
2022-09-01	29.600	30.050	29.600	29.950	28.612	57,400
2022-08-31	29.950	30.200	29.800	30.000	28.660	45,602
2022-08-30	29.750	30.100	29.750	29.950	28.612	30,620
2022-08-29	29.800	29.800	29.300	29.750	28.421	55,001
2022-08-26	30.050	30.450	30.000	30.150	28.803	93,151
2022-08-25	30.050	30.500	29.800	30.050	28.708	76,352
2022-08-24	29.800	30.350	29.550	30.050	28.708	73,039
2022-08-23	29.550	29.750	29.450	29.650	28.326	35,273
2022-08-22	29.850	30.000	29.550	29.550	28.230	41,124
2022-08-19	29.700	29.850	29.600	29.750	28.421	52,318
2022-08-18	29.500	30.200	29.500	29.950	28.612	28,085

← NewerPage 17 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.