Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	31.150	31.300	31.000	31.250	28.984	47,828
2022-02-22	30.900	31.050	30.800	31.050	28.798	22,000
2022-02-21	31.100	31.300	31.000	31.000	28.752	31,276
2022-02-18	31.400	31.800	31.250	31.250	28.984	57,034
2022-02-17	31.300	31.600	31.300	31.450	29.169	63,197
2022-02-16	31.150	31.400	30.900	31.250	28.984	76,961
2022-02-15	30.500	30.850	30.500	30.850	28.613	33,201
2022-02-14	30.750	30.750	30.450	30.450	28.242	2,000
2022-02-11	30.800	31.000	30.400	30.800	28.566	67,000
2022-02-10	30.700	30.850	30.650	30.800	28.566	19,085
2022-02-09	30.550	30.700	30.550	30.650	28.427	28,610
2022-02-08	30.400	30.700	30.400	30.550	28.335	46,653
2022-02-07	30.750	30.750	30.450	30.550	28.335	15,040
2022-01-26	30.450	30.500	30.450	30.500	28.288	8,203
2022-01-25	30.150	30.500	30.150	30.450	28.242	11,000
2022-01-24	30.600	30.700	30.000	30.500	28.288	39,143
2022-01-21	31.200	31.200	30.650	30.650	28.427	20,000
2022-01-20	31.050	31.200	31.050	31.200	28.937	2,173
2022-01-19	30.800	31.350	30.800	31.050	28.798	29,100
2022-01-18	30.800	30.800	30.600	30.800	28.566	33,000
2022-01-17	30.600	30.800	30.600	30.700	28.474	22,828
2022-01-14	30.950	30.950	30.800	30.800	28.566	26,225
2022-01-13	31.300	31.400	30.800	30.950	28.705	31,802
2022-01-12	30.650	31.450	30.500	31.450	29.169	42,693
2022-01-11	30.900	30.900	30.650	30.650	28.427	13,000
2022-01-10	31.050	31.050	30.850	30.850	28.613	51,005
2022-01-07	30.600	30.800	30.600	30.800	28.566	11,000
2022-01-06	30.750	30.800	30.600	30.750	28.520	16,352
2022-01-05	30.750	31.050	30.600	30.800	28.566	26,433
2022-01-04	30.750	31.000	30.600	30.750	28.520	44,410
2022-01-03	30.800	31.100	30.800	30.850	28.613	40,074
2021-12-30	30.850	31.000	30.850	30.950	28.705	11,762
2021-12-29	30.600	31.100	30.600	30.950	28.705	14,228
2021-12-28	30.900	31.200	30.900	31.200	28.937	59,000
2021-12-27	31.250	31.250	30.950	31.050	28.798	36,586
2021-12-24	30.800	31.200	30.800	31.200	28.937	32,012
2021-12-23	30.850	31.100	30.800	30.850	28.613	31,000
2021-12-22	30.800	31.200	30.800	30.850	28.613	19,473
2021-12-21	30.500	31.050	30.500	31.000	28.752	72,191
2021-12-20	30.800	30.800	30.500	30.700	28.474	54,000
2021-12-17	31.000	31.000	30.600	30.800	28.566	51,105
2021-12-16	31.200	31.200	30.900	31.050	28.798	31,054
2021-12-15	31.200	31.200	31.050	31.050	28.798	9,352
2021-12-14	31.100	31.200	31.000	31.200	28.937	50,080
2021-12-13	31.350	31.350	31.100	31.150	28.891	62,460
2021-12-10	31.200	31.400	31.200	31.350	29.076	34,001
2021-12-09	31.250	31.250	31.100	31.200	28.937	29,001
2021-12-08	31.200	31.250	31.100	31.250	28.984	59,057
2021-12-07	31.300	31.300	31.200	31.200	28.937	28,139
2021-12-06	31.300	31.400	31.100	31.250	28.984	27,354
2021-12-03	31.300	31.450	31.300	31.400	29.123	19,244
2021-12-02	31.550	31.600	31.450	31.450	29.169	15,404
2021-12-01	31.400	31.750	31.400	31.550	29.262	27,051
2021-11-30	31.600	31.800	31.350	31.700	29.401	38,353
2021-11-29	32.450	32.450	31.300	31.450	29.169	23,001
2021-11-26	31.500	31.600	31.200	31.600	29.308	18,161
2021-11-25	31.600	31.600	31.250	31.500	29.216	76,177
2021-11-24	31.900	31.900	31.650	31.750	29.447	15,001
2021-11-23	32.000	32.000	31.650	31.850	29.540	12,051
2021-11-22	31.800	32.300	31.800	31.800	29.494	20,177

← NewerPage 20 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.