Singtex Industrial Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	31.300	32.000	31.200	31.800	29.494	43,031
2021-11-18	31.800	31.800	31.650	31.700	29.401	17,303
2021-11-17	31.550	32.300	31.550	31.900	29.587	37,100
2021-11-16	31.900	31.900	31.550	31.600	29.308	63,150
2021-11-15	32.000	32.000	31.750	31.900	29.587	34,046
2021-11-12	32.000	32.100	31.800	32.000	29.679	33,088
2021-11-11	32.350	32.350	31.800	31.800	29.494	69,507
2021-11-10	32.300	32.350	32.300	32.350	30.004	11,881
2021-11-09	32.500	32.650	32.050	32.350	30.004	55,507
2021-11-08	32.800	32.800	32.500	32.600	30.236	30,197
2021-11-05	32.850	32.900	32.700	32.700	30.329	22,001
2021-11-04	32.900	32.900	32.700	32.700	30.329	4,000
2021-11-03	32.500	33.000	32.500	32.900	30.514	31,000
2021-11-02	32.350	32.500	32.100	32.500	30.143	26,049
2021-11-01	32.200	32.750	32.200	32.350	30.004	48,933
2021-10-29	32.400	32.750	32.300	32.300	29.958	25,213
2021-10-28	32.500	34.000	32.000	32.500	30.143	285,310
2021-10-26	32.000	32.400	31.950	32.000	29.679	92,010
2021-10-25	32.250	32.300	31.950	31.950	29.633	13,190
2021-10-22	31.950	32.400	31.900	31.950	29.633	26,276
2021-10-21	31.950	32.100	31.900	31.950	29.633	37,000
2021-10-20	32.000	32.050	31.950	32.000	29.679	12,014
2021-10-19	31.750	32.000	31.750	32.000	29.679	16,013
2021-10-18	32.100	32.100	31.850	31.850	29.540	24,002
2021-10-15	32.300	32.300	31.850	31.900	29.587	30,000
2021-10-14	31.800	32.200	31.800	32.200	29.865	27,502

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.