Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.750	19.900	19.650	19.650	19.650	17,000
2026-07-22	19.850	19.850	19.800	19.800	19.800	7,020
2026-07-21	19.750	19.800	19.700	19.800	19.800	10,000
2026-07-20	20.050	20.050	19.600	19.650	19.650	13,000
2026-07-17	19.500	19.750	19.450	19.650	19.650	81,030
2026-07-16	19.950	20.000	19.700	19.700	19.700	88,289
2026-07-15	20.150	20.450	20.100	20.200	20.200	21,764
2026-07-14	20.000	20.500	19.700	20.450	20.450	37,000
2026-07-13	20.100	20.550	20.000	20.000	20.000	16,051
2026-07-10	20.300	20.300	20.300	20.300	20.300	0
2026-07-09	20.350	20.550	20.100	20.300	20.300	37,691
2026-07-08	21.800	21.800	21.200	21.200	20.200	66,000
2026-07-07	21.400	21.800	21.200	21.800	20.772	17,000
2026-07-06	21.800	21.800	21.500	21.550	20.534	29,726
2026-07-03	21.250	21.750	21.150	21.650	20.629	98,517
2026-07-02	21.200	21.200	21.000	21.150	20.152	66,020
2026-07-01	21.250	21.300	20.900	21.300	21.300	78,020
2026-06-30	20.500	21.200	20.450	21.200	21.200	72,148
2026-06-29	20.600	20.800	20.550	20.700	20.700	27,000
2026-06-26	20.600	20.600	20.500	20.600	20.600	26,000
2026-06-25	20.500	20.650	20.350	20.650	20.650	20,000
2026-06-24	20.700	20.700	20.250	20.500	20.500	40,140
2026-06-23	20.700	20.800	20.400	20.700	20.700	39,000
2026-06-22	20.400	20.600	20.300	20.300	20.300	21,000
2026-06-18	20.350	20.400	20.300	20.400	20.400	23,271
2026-06-17	20.400	20.400	20.150	20.350	20.350	29,837
2026-06-16	20.700	20.700	20.450	20.450	20.450	24,000
2026-06-15	20.550	20.700	20.300	20.600	20.600	23,325
2026-06-12	20.550	20.550	20.450	20.550	20.550	11,000
2026-06-11	20.450	20.550	20.400	20.550	20.550	26,001
2026-06-10	20.250	20.750	20.250	20.450	20.450	63,000
2026-06-09	20.400	20.400	20.300	20.300	20.300	14,001
2026-06-08	20.650	20.650	20.100	20.400	20.400	64,080
2026-06-05	20.950	21.000	20.750	20.850	20.850	28,179
2026-06-04	20.700	20.750	20.650	20.750	20.750	54,284
2026-06-03	20.750	20.950	20.600	20.700	20.700	45,012
2026-06-02	20.750	20.800	20.650	20.750	20.750	43,128
2026-06-01	21.200	21.200	20.750	21.100	21.100	39,078
2026-05-29	21.550	21.550	21.250	21.250	21.250	23,225
2026-05-28	21.900	21.900	21.450	21.550	21.550	90,000
2026-05-27	21.500	22.350	21.400	21.500	21.500	154,216
2026-05-26	21.150	21.150	20.700	20.800	20.800	50,024
2026-05-25	20.550	21.000	20.550	20.800	20.800	58,624
2026-05-22	20.500	20.550	20.300	20.550	20.550	20,263
2026-05-21	20.400	20.900	20.400	20.500	20.500	17,037
2026-05-20	20.300	20.500	20.300	20.500	20.500	13,057
2026-05-19	20.500	20.750	20.350	20.750	20.750	13,005
2026-05-18	21.350	21.350	20.900	21.000	21.000	50,020
2026-05-15	20.100	21.550	20.100	21.550	21.550	267,221
2026-05-14	20.200	20.200	20.150	20.200	20.200	13,050
2026-05-13	20.300	20.350	20.150	20.150	20.150	16,000
2026-05-12	20.100	20.400	20.100	20.300	20.300	46,000
2026-05-11	20.000	20.200	20.000	20.150	20.150	50,495
2026-05-08	20.050	20.050	19.900	19.950	19.950	14,025
2026-05-07	19.750	20.000	19.700	19.950	19.950	25,704
2026-05-06	19.900	20.000	19.700	19.800	19.800	91,699
2026-05-05	20.300	20.300	19.900	20.000	20.000	23,000
2026-05-04	20.150	20.150	20.000	20.000	20.000	32,309
2026-04-30	19.950	20.100	19.900	20.000	20.000	14,050
2026-04-29	19.900	20.000	19.850	20.000	20.000	15,330

← NewerPage 2 of 21 · 1,225 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.