Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	29.700	30.100	29.500	29.500	28.182	38,010
2022-08-16	29.350	29.800	29.350	29.700	28.373	24,570
2022-08-15	30.150	30.150	29.500	29.700	28.373	113,000
2022-08-12	30.800	30.800	29.850	30.000	28.660	73,185
2022-08-11	30.650	30.650	29.500	30.050	28.708	111,318
2022-08-10	30.650	30.650	29.900	30.000	28.660	82,100
2022-08-09	30.200	31.450	29.850	30.050	28.708	256,539
2022-08-08	27.600	29.500	27.500	29.250	27.944	354,913
2022-08-05	28.000	28.300	27.350	27.600	26.367	76,010
2022-08-04	27.400	27.700	27.000	27.200	25.985	47,050
2022-08-03	27.600	27.600	27.000	27.400	26.176	69,002
2022-08-02	26.550	27.450	26.550	27.150	25.937	47,060
2022-08-01	27.300	27.600	27.200	27.500	26.272	80,000
2022-07-29	27.750	28.900	27.250	27.300	26.081	188,278
2022-07-28	27.050	27.800	26.950	27.250	26.033	61,620
2022-07-27	26.950	26.950	26.500	26.700	25.507	28,011
2022-07-26	26.300	26.850	26.300	26.550	25.364	45,081
2022-07-25	26.350	26.400	26.250	26.300	25.125	59,100
2022-07-22	25.700	26.200	25.700	26.200	25.030	28,250
2022-07-21	26.300	26.300	25.950	26.100	24.934	35,005
2022-07-20	25.900	26.400	25.850	26.200	25.030	100,200
2022-07-19	26.050	26.050	25.550	25.900	24.743	63,291
2022-07-18	26.350	26.350	25.550	25.800	24.648	36,352
2022-07-15	26.750	26.750	25.350	25.850	24.695	109,200
2022-07-14	25.050	26.900	25.050	26.000	24.839	116,281
2022-07-13	24.850	25.150	24.400	25.000	23.883	65,000
2022-07-12	25.500	25.500	24.000	24.200	23.119	147,167
2022-07-11	26.150	26.300	26.000	26.250	24.346	40,663
2022-07-08	26.350	26.700	26.250	26.400	24.485	70,068
2022-07-07	27.650	27.650	25.250	26.350	24.439	143,331
2022-07-06	27.200	27.750	26.250	26.350	24.439	175,664
2022-07-05	27.200	27.500	27.150	27.450	25.459	75,100
2022-07-04	27.000	27.450	27.000	27.200	25.227	271,700
2022-07-01	28.700	28.700	28.000	28.150	26.109	126,253
2022-06-30	28.900	28.900	28.500	28.650	26.572	82,067
2022-06-29	28.800	29.050	28.650	28.900	26.804	91,340
2022-06-28	29.400	29.400	28.500	29.050	26.943	70,055
2022-06-27	29.450	29.600	29.200	29.350	27.222	86,030
2022-06-24	28.900	29.550	28.900	29.100	26.990	60,304
2022-06-23	28.850	29.000	28.600	28.800	26.711	85,225
2022-06-22	29.600	29.600	28.650	28.850	26.758	185,556
2022-06-21	28.800	29.750	28.800	29.600	27.453	130,256
2022-06-20	30.700	30.700	28.850	28.850	26.758	165,238
2022-06-17	30.000	30.350	29.700	30.250	28.056	168,150
2022-06-16	31.350	31.950	30.200	30.200	28.010	161,072
2022-06-15	30.400	31.850	30.400	31.500	29.216	133,170
2022-06-14	30.700	31.050	30.100	30.850	28.613	439,004
2022-06-13	32.700	32.950	31.300	31.600	29.308	567,826
2022-06-10	34.550	34.550	34.000	34.000	31.534	250,235
2022-06-09	34.600	35.000	34.450	34.800	32.276	198,698
2022-06-08	35.500	36.250	34.750	34.800	32.276	642,018
2022-06-07	34.600	35.200	34.600	34.750	32.230	281,487
2022-06-06	34.750	35.600	34.150	35.200	32.647	537,411
2022-06-02	36.300	37.000	33.800	34.300	31.813	1,410,410
2022-06-01	37.400	37.700	36.200	36.300	33.668	1,711,626
2022-05-31	37.150	37.500	36.000	37.000	34.317	3,127,965
2022-05-30	36.000	37.150	34.800	37.150	34.456	4,511,111
2022-05-27	31.200	33.800	31.050	33.800	31.349	1,559,882
2022-05-26	30.800	31.250	30.600	30.750	28.520	143,269
2022-05-25	30.900	30.900	30.450	30.500	28.288	180,306

← NewerPage 18 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.