Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	29.750	31.650	29.650	30.350	28.149	316,570
2022-05-23	29.350	29.700	29.100	29.350	27.222	73,303
2022-05-20	29.000	29.000	28.650	28.800	26.711	88,347
2022-05-19	28.200	29.400	28.200	29.050	26.943	86,493
2022-05-18	28.600	29.000	28.500	28.850	26.758	122,193
2022-05-17	28.500	28.700	28.200	28.450	26.387	73,333
2022-05-16	28.900	28.900	28.100	28.500	26.433	156,852
2022-05-13	28.400	28.950	28.000	28.300	26.248	138,362
2022-05-12	29.750	30.400	28.250	28.300	26.248	305,732
2022-05-11	30.250	30.350	29.000	29.500	27.361	412,718
2022-05-10	31.000	31.750	30.500	30.500	28.288	1,004,158
2022-05-09	31.300	34.200	30.100	33.850	31.395	1,905,083
2022-05-06	29.500	31.100	29.000	31.100	28.845	935,005
2022-05-05	29.500	29.500	27.900	28.300	26.248	53,103
2022-05-04	28.400	28.400	28.100	28.100	26.062	30,040
2022-05-03	28.450	28.850	28.400	28.700	26.619	8,000
2022-04-29	29.000	29.000	28.700	28.700	26.619	7,000
2022-04-28	28.350	29.250	28.350	28.600	26.526	7,000
2022-04-27	28.850	28.850	28.050	28.350	26.294	48,005
2022-04-26	28.800	29.050	28.550	29.000	26.897	7,000
2022-04-25	29.200	29.200	28.500	28.800	26.711	51,007
2022-04-22	29.300	29.600	29.200	29.300	27.175	10,002
2022-04-21	29.350	29.350	29.200	29.200	27.082	30,000
2022-04-20	29.450	29.450	29.300	29.300	27.175	24,220
2022-04-19	29.450	29.750	29.400	29.450	27.314	43,105
2022-04-18	29.750	29.800	29.400	29.450	27.314	76,000
2022-04-15	30.100	30.100	29.700	29.700	27.546	65,372
2022-04-14	30.300	30.500	29.950	30.100	27.917	36,066
2022-04-13	30.000	30.500	29.900	30.500	28.288	49,176
2022-04-12	30.150	30.150	30.000	30.000	27.824	6,173
2022-04-11	30.550	30.600	29.900	30.150	27.964	59,000
2022-04-08	30.100	30.550	29.600	29.800	27.639	57,188
2022-04-07	30.150	30.200	30.100	30.100	27.917	3,000
2022-04-06	30.200	30.500	29.800	30.400	28.195	54,000
2022-04-01	30.050	30.550	29.600	30.500	28.288	67,370
2022-03-31	30.200	30.300	30.150	30.300	28.103	20,034
2022-03-30	30.650	30.850	30.500	30.500	28.288	67,119
2022-03-29	29.600	31.150	29.600	30.350	28.149	73,736
2022-03-28	29.400	29.850	29.400	29.550	27.407	30,532
2022-03-25	29.600	29.600	29.400	29.400	27.268	36,304
2022-03-24	29.600	29.950	29.450	29.450	27.314	56,550
2022-03-23	30.150	30.950	30.000	30.000	27.824	12,000
2022-03-22	29.550	30.000	29.500	30.000	27.824	17,000
2022-03-21	29.950	29.950	29.800	29.800	27.639	9,176
2022-03-18	29.500	29.950	29.500	29.600	27.453	14,115
2022-03-17	29.600	29.900	29.550	29.850	27.685	23,000
2022-03-16	29.450	29.750	29.450	29.700	27.546	29,100
2022-03-15	29.950	29.950	29.600	29.750	27.593	30,004
2022-03-14	29.950	30.000	29.800	30.000	27.824	11,431
2022-03-11	29.700	30.300	29.500	29.950	27.778	38,005
2022-03-10	29.800	30.000	29.800	30.000	27.824	43,904
2022-03-09	29.750	29.950	29.750	29.800	27.639	50,522
2022-03-08	29.900	30.250	29.450	29.700	27.546	53,341
2022-03-07	30.600	30.600	29.900	29.900	27.732	84,295
2022-03-04	30.550	30.700	30.550	30.650	28.427	6,000
2022-03-03	30.800	30.900	30.800	30.900	28.659	5,000
2022-03-02	31.300	31.300	30.700	30.700	28.474	12,176
2022-03-01	30.200	31.300	30.000	31.300	29.030	37,001
2022-02-25	31.150	31.150	31.050	31.050	28.798	18,409
2022-02-24	31.300	31.300	31.000	31.050	28.798	34,000

← NewerPage 19 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.