Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.900	20.100	19.750	19.850	19.850	18,000
2026-04-27	20.300	20.300	19.900	19.900	19.900	45,000
2026-04-24	20.350	20.350	20.100	20.300	20.300	45,090
2026-04-23	20.300	20.450	20.200	20.300	20.300	19,416
2026-04-22	20.350	20.500	20.050	20.500	20.500	45,055
2026-04-21	20.350	20.500	20.250	20.500	20.500	29,091
2026-04-20	20.250	20.650	20.250	20.550	20.550	40,000
2026-04-17	20.550	20.800	20.550	20.700	20.700	14,160
2026-04-16	20.100	20.650	20.050	20.650	20.650	22,000
2026-04-15	20.400	20.550	20.200	20.500	20.500	61,030
2026-04-14	20.200	20.500	20.000	20.500	20.500	11,260
2026-04-13	20.000	20.400	20.000	20.150	20.150	44,876
2026-04-10	20.700	20.950	20.400	20.400	20.400	40,000
2026-04-09	20.900	20.900	20.650	20.750	20.750	11,018
2026-04-08	20.950	20.950	20.500	20.900	20.900	12,002
2026-04-07	21.000	21.050	20.950	20.950	20.950	6,101
2026-04-02	21.200	21.200	21.000	21.200	21.200	10,000
2026-04-01	20.500	21.200	20.400	21.200	21.200	28,000
2026-03-31	20.900	20.900	20.400	20.400	20.400	32,242
2026-03-30	20.850	21.050	20.850	20.900	20.900	31,078
2026-03-27	21.150	21.250	21.150	21.250	21.250	5,000
2026-03-26	20.400	21.600	20.400	21.250	21.250	22,000
2026-03-25	21.050	21.200	20.100	20.400	20.400	54,000
2026-03-24	20.850	21.550	20.650	20.850	20.850	39,140
2026-03-23	21.000	21.000	20.850	20.850	20.850	11,000
2026-03-20	21.150	21.250	20.750	21.250	21.250	9,123
2026-03-19	21.250	21.350	21.250	21.250	21.250	12,000
2026-03-18	21.950	21.950	21.250	21.350	21.350	16,000
2026-03-17	21.600	21.600	21.250	21.300	21.300	39,000
2026-03-16	21.600	21.600	21.150	21.200	21.200	32,000
2026-03-13	21.500	22.950	21.000	21.500	21.500	44,015
2026-03-12	21.600	21.750	21.500	21.500	21.500	22,000
2026-03-11	21.000	21.800	20.800	21.750	21.750	36,000
2026-03-10	20.700	20.700	20.500	20.700	20.700	21,146
2026-03-09	20.200	20.350	20.050	20.350	20.350	14,000
2026-03-06	20.400	20.400	20.350	20.350	20.350	5,000
2026-03-05	20.400	20.550	20.200	20.350	20.350	33,000
2026-03-04	20.850	20.850	20.100	20.350	20.350	67,050
2026-03-03	20.900	20.900	20.800	20.850	20.850	23,055
2026-03-02	20.900	20.950	20.600	20.900	20.900	37,005
2026-02-26	21.150	21.200	20.850	21.000	21.000	45,000
2026-02-25	21.000	21.700	21.000	21.100	21.100	32,000
2026-02-24	21.400	21.400	20.950	21.150	21.150	116,172
2026-02-23	21.950	21.950	21.200	21.500	21.500	60,176
2026-02-11	21.850	21.950	21.500	21.950	21.950	51,000
2026-02-10	22.650	22.650	21.850	21.850	21.850	27,057
2026-02-09	21.950	22.900	21.800	22.700	22.700	33,047
2026-02-06	21.050	22.000	21.050	21.950	21.950	38,000
2026-02-05	21.350	22.000	21.350	22.000	22.000	14,001
2026-02-04	22.000	22.300	21.400	22.050	22.050	49,000
2026-02-03	20.950	22.150	20.850	22.050	22.050	53,000
2026-02-02	22.200	22.200	20.800	20.850	20.850	81,000
2026-01-30	22.500	22.500	22.000	22.200	22.200	10,250
2026-01-29	22.700	22.700	22.500	22.500	22.500	17,000
2026-01-28	22.850	22.850	22.650	22.700	22.700	25,001
2026-01-27	22.850	22.850	22.650	22.650	22.650	27,102
2026-01-26	23.250	23.300	22.800	22.900	22.900	44,376
2026-01-23	22.600	23.250	22.500	23.250	23.250	47,000
2026-01-22	22.650	22.750	22.500	22.600	22.600	37,881
2026-01-21	23.000	23.000	22.800	22.850	22.850	27,243

← NewerPage 3 of 5 · 244 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.