Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.150	21.450	21.050	21.050	21.050	133,524
2025-10-22	21.150	21.450	21.000	21.000	21.000	86,210
2025-10-21	21.250	21.450	21.200	21.250	21.250	33,191
2025-10-20	21.400	21.400	21.250	21.350	21.350	17,093
2025-10-17	21.450	21.450	21.250	21.400	21.400	166,259
2025-10-16	21.500	21.550	21.400	21.500	21.500	135,043
2025-10-15	21.600	21.700	21.500	21.550	21.550	15,060
2025-10-14	21.800	21.800	21.700	21.700	21.700	10,000
2025-10-13	21.900	21.950	21.600	21.800	21.800	25,050
2025-10-09	21.700	22.100	21.500	21.950	21.950	97,238
2025-10-08	21.800	21.800	21.700	21.750	21.750	9,000
2025-10-07	21.850	21.850	21.700	21.750	21.750	36,800
2025-10-03	21.900	22.000	21.750	21.850	21.850	66,738
2025-10-02	21.950	22.400	21.850	21.900	21.900	43,177
2025-10-01	22.000	22.000	21.900	22.000	22.000	24,000
2025-09-30	22.000	22.000	21.850	21.950	21.950	14,001
2025-09-29	22.050	22.050	22.050	22.050	22.050	0
2025-09-26	22.200	22.200	21.900	22.050	22.050	33,000
2025-09-25	22.300	22.400	22.250	22.250	22.250	40,050
2025-09-24	22.250	22.300	22.250	22.250	22.250	6,528
2025-09-23	22.250	22.400	22.200	22.250	22.250	21,000
2025-09-22	22.500	22.500	22.150	22.300	22.300	21,000
2025-09-19	22.400	22.400	22.150	22.200	22.200	4,000
2025-09-18	22.100	22.150	22.050	22.150	22.150	60,150
2025-09-17	22.100	22.300	22.000	22.150	22.150	40,136
2025-09-16	22.000	23.200	22.000	22.050	22.050	61,000
2025-09-15	22.100	22.100	21.850	21.850	21.850	51,000
2025-09-12	22.050	22.150	22.050	22.050	22.050	22,008
2025-09-11	22.250	22.300	22.100	22.100	22.100	27,210
2025-09-10	22.600	22.600	22.200	22.250	22.250	66,307
2025-09-09	22.700	22.700	22.550	22.600	22.600	12,000
2025-09-08	22.800	22.800	22.500	22.700	22.700	17,000
2025-09-05	22.700	22.700	22.200	22.600	22.600	35,020
2025-09-04	22.050	23.000	21.900	22.750	22.750	73,618
2025-09-03	22.050	22.150	22.000	22.100	22.100	32,503
2025-09-02	22.250	22.650	22.100	22.100	22.100	71,017
2025-09-01	22.500	22.600	22.500	22.550	22.550	15,140
2025-08-29	22.550	22.700	22.000	22.650	22.650	176,700
2025-08-28	22.550	22.800	22.350	22.500	22.500	21,211
2025-08-27	22.900	22.950	22.800	22.900	22.900	13,100
2025-08-26	22.950	22.950	22.850	22.950	22.950	11,000
2025-08-25	23.000	23.000	22.900	22.950	22.950	22,018
2025-08-22	23.000	23.050	23.000	23.000	23.000	17,090
2025-08-21	22.700	23.100	22.650	23.100	23.100	22,037
2025-08-20	22.700	23.100	22.650	23.100	23.100	30,245
2025-08-19	22.800	22.900	22.750	22.900	22.900	5,000
2025-08-18	22.600	22.700	22.600	22.700	22.700	8,273
2025-08-15	23.150	23.150	22.700	22.850	22.850	25,983
2025-08-14	22.450	22.650	22.400	22.500	22.500	82,240
2025-08-13	23.400	23.400	22.700	22.900	22.900	123,942
2025-08-12	23.900	24.000	23.600	23.650	23.650	76,160
2025-08-11	24.250	24.350	24.200	24.200	24.200	7,042
2025-08-08	24.800	24.800	24.200	24.250	24.250	11,422
2025-08-07	24.450	24.500	24.200	24.400	24.400	31,500
2025-08-06	24.400	24.500	24.350	24.500	24.500	17,187
2025-08-05	24.750	24.750	24.400	24.450	24.450	42,060
2025-08-04	24.450	24.650	24.050	24.550	24.550	25,081
2025-08-01	24.100	24.100	24.100	24.100	24.100	13,933
2025-07-31	24.250	24.300	24.100	24.100	24.100	38,000
2025-07-30	24.400	24.400	24.200	24.250	24.250	57,000

← NewerPage 5 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.