Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.250	23.500	23.050	23.050	23.050	45,000
2026-01-19	23.400	23.400	22.900	23.250	23.250	102,004
2026-01-16	23.950	24.300	23.350	23.400	23.400	141,111
2026-01-15	23.300	23.900	23.100	23.700	23.700	187,086
2026-01-14	23.650	23.850	22.700	23.100	23.100	583,014
2026-01-13	23.950	24.200	22.750	24.200	24.200	913,265
2026-01-12	22.000	22.000	22.000	22.000	22.000	147,977
2026-01-09	19.950	20.150	19.700	20.000	20.000	162,415
2026-01-08	20.000	20.100	19.950	20.050	20.050	9,817
2026-01-07	20.050	20.850	20.050	20.200	20.200	15,115
2026-01-06	20.000	20.050	20.000	20.000	20.000	37,006
2026-01-05	20.350	20.800	19.900	20.050	20.050	103,050
2026-01-02	20.500	20.500	20.350	20.350	20.350	52,000
2025-12-31	20.650	20.650	20.400	20.500	20.500	11,239
2025-12-30	20.900	20.900	20.650	20.750	20.750	12,352
2025-12-29	21.000	21.100	21.000	21.100	21.100	2,001
2025-12-26	21.400	21.400	21.400	21.400	21.400	4,509
2025-12-24	21.650	21.650	21.450	21.450	21.450	3,409
2025-12-23	21.900	21.900	21.450	21.450	21.450	20,534
2025-12-22	21.550	21.900	21.450	21.900	21.900	17,000
2025-12-19	21.600	21.600	21.550	21.550	21.550	13,240
2025-12-18	21.200	22.400	21.200	21.550	21.550	102,020
2025-12-17	21.100	21.100	21.100	21.100	21.100	23,009
2025-12-16	21.100	21.300	21.050	21.100	21.100	25,000
2025-12-15	20.750	21.050	20.750	21.050	21.050	6,000
2025-12-12	20.700	20.850	20.500	20.850	20.850	35,024
2025-12-11	20.900	21.000	20.900	20.900	20.900	11,030
2025-12-10	20.700	20.900	20.700	20.900	20.900	3,593
2025-12-09	21.200	21.200	20.200	20.650	20.650	27,098
2025-12-08	21.000	21.000	21.000	21.000	21.000	0
2025-12-05	21.150	21.150	20.850	21.000	21.000	10,001
2025-12-04	20.500	22.200	20.500	21.100	21.100	87,242
2025-12-03	20.450	20.450	20.450	20.450	20.450	1,528
2025-12-02	20.450	20.550	20.350	20.550	20.550	19,000
2025-12-01	20.700	20.950	20.500	20.550	20.550	17,011
2025-11-28	21.000	21.000	20.750	20.750	20.750	6,119
2025-11-27	21.050	21.100	21.000	21.000	21.000	20,125
2025-11-26	21.050	21.100	21.050	21.100	21.100	2,438
2025-11-25	21.250	21.250	21.100	21.250	21.250	9,000
2025-11-24	20.400	21.100	20.400	21.100	21.100	25,000
2025-11-21	20.000	20.350	19.950	20.350	20.350	5,881
2025-11-20	20.100	20.150	20.100	20.100	20.100	4,151
2025-11-19	20.150	20.200	20.050	20.200	20.200	50,000
2025-11-18	20.400	20.400	20.300	20.350	20.350	3,000
2025-11-17	20.250	20.500	20.250	20.400	20.400	13,000
2025-11-14	20.550	20.550	20.200	20.300	20.300	39,116
2025-11-13	20.550	20.550	20.550	20.550	20.550	3,000
2025-11-12	20.650	20.650	20.550	20.550	20.550	17,352
2025-11-11	20.850	20.850	20.300	20.600	20.600	31,030
2025-11-10	21.200	21.550	20.800	20.800	20.800	15,001
2025-11-07	20.700	20.700	20.500	20.500	20.500	10,000
2025-11-06	20.500	20.600	20.400	20.500	20.500	20,049
2025-11-05	20.650	20.650	20.500	20.600	20.600	12,000
2025-11-04	21.000	21.000	20.550	20.550	20.550	8,420
2025-11-03	20.650	20.700	20.400	20.650	20.650	57,915
2025-10-31	20.750	20.750	20.600	20.650	20.650	28,758
2025-10-30	20.850	20.850	20.700	20.800	20.800	80,651
2025-10-29	20.900	21.000	20.850	20.850	20.850	31,125
2025-10-28	20.900	21.150	20.800	20.850	20.850	140,200
2025-10-27	21.050	21.200	21.050	21.100	21.100	6,000

← NewerPage 4 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.