Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	25.100	25.100	24.500	24.550	24.550	59,000
2025-07-28	24.200	25.200	24.100	25.100	25.100	101,001
2025-07-25	24.100	24.500	23.750	24.400	24.400	812,000
2025-07-24	25.500	25.950	25.500	25.500	25.500	816,006
2025-07-23	28.500	29.000	28.250	28.300	28.300	54,000
2025-07-22	28.950	29.150	28.650	28.650	27.650	93,016
2025-07-21	29.050	29.150	28.850	29.150	28.133	14,000
2025-07-18	29.050	29.100	29.050	29.100	28.084	13,000
2025-07-17	29.450	29.450	29.100	29.200	28.181	11,000
2025-07-16	29.200	29.200	29.200	29.200	29.200	2,000
2025-07-15	28.700	29.200	28.700	29.200	29.200	40,002
2025-07-14	28.800	28.900	28.450	28.750	28.750	44,000
2025-07-11	28.750	29.000	28.750	28.950	28.950	16,000
2025-07-10	28.650	28.950	28.500	28.750	28.750	13,000
2025-07-09	29.000	29.000	28.950	28.950	28.950	7,400
2025-07-08	29.000	29.050	28.850	29.000	29.000	53,000
2025-07-07	29.450	29.450	29.050	29.050	29.050	12,000
2025-07-04	28.850	29.550	28.800	29.500	29.500	112,050
2025-07-03	29.050	29.300	29.000	29.100	29.100	33,000
2025-07-02	29.200	29.250	29.000	29.050	29.050	45,200
2025-07-01	29.400	29.400	29.000	29.250	29.250	22,050
2025-06-30	29.350	29.350	29.150	29.250	29.250	20,100
2025-06-27	29.200	29.800	29.200	29.350	29.350	134,108
2025-06-26	29.250	29.400	28.950	29.200	29.200	122,000
2025-06-25	29.400	29.600	29.300	29.500	29.500	69,299
2025-06-24	29.550	29.950	29.550	29.600	29.600	65,010
2025-06-23	30.000	30.000	29.250	29.550	29.550	87,011
2025-06-20	29.550	30.000	29.450	29.550	29.550	127,000
2025-06-19	29.950	29.950	29.300	29.550	29.550	146,240
2025-06-18	29.000	30.000	29.000	29.400	29.400	281,000
2025-06-17	28.000	28.650	28.000	28.400	28.400	78,015
2025-06-16	28.000	28.000	28.000	28.000	28.000	13,100
2025-06-13	28.150	28.150	27.900	27.900	27.900	42,333
2025-06-12	28.100	28.450	28.100	28.100	28.100	21,195
2025-06-11	27.950	28.550	27.950	28.100	28.100	83,000
2025-06-10	27.950	28.000	27.350	28.000	28.000	7,000
2025-06-09	27.550	27.850	27.450	27.850	27.850	7,000
2025-06-06	27.350	28.000	27.350	28.000	28.000	14,200
2025-06-05	28.050	28.050	28.050	28.050	28.050	0
2025-06-04	27.700	28.050	27.700	28.050	28.050	2,000
2025-06-03	28.500	28.700	27.600	27.750	27.750	11,000
2025-06-02	29.100	29.100	27.150	28.050	28.050	12,189
2025-05-29	28.900	28.900	28.900	28.900	28.900	1,020
2025-05-28	28.350	28.350	28.350	28.350	28.350	0
2025-05-27	28.950	28.950	28.100	28.350	28.350	11,000
2025-05-26	28.600	29.000	28.400	28.400	28.400	12,182
2025-05-23	28.300	28.300	28.300	28.300	28.300	0
2025-05-22	28.400	28.400	28.300	28.300	28.300	4,000
2025-05-21	27.900	28.450	27.900	28.450	28.450	7,000
2025-05-20	28.100	28.700	27.450	28.400	28.400	28,000
2025-05-19	28.250	28.250	28.200	28.200	28.200	3,005
2025-05-16	28.500	29.100	28.350	28.350	28.350	8,000
2025-05-15	29.500	29.500	27.600	28.300	28.300	18,000
2025-05-14	28.300	28.300	27.650	28.250	28.250	4,000
2025-05-13	27.800	28.000	27.800	28.000	28.000	6,020
2025-05-12	28.100	28.100	27.800	28.100	28.100	9,025
2025-05-09	27.300	28.150	27.300	28.100	28.100	3,412
2025-05-08	28.250	28.250	28.250	28.250	28.250	3,005
2025-05-07	28.150	28.150	28.050	28.050	28.050	2,036
2025-05-06	26.800	28.250	26.800	28.150	28.150	19,000

← NewerPage 6 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.