Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	27.800	28.300	27.750	27.900	27.900	12,215
2025-05-02	28.250	28.500	27.750	28.250	28.250	82,050
2025-04-30	28.000	28.450	27.600	27.750	27.750	17,265
2025-04-29	26.850	28.150	26.800	27.750	27.750	18,000
2025-04-28	26.200	26.950	25.900	26.850	26.850	21,000
2025-04-25	25.700	25.700	25.700	25.700	25.700	3,039
2025-04-24	25.850	25.850	25.850	25.850	25.850	1,000
2025-04-23	25.550	25.600	25.500	25.500	25.500	5,000
2025-04-22	25.450	25.550	25.150	25.150	25.150	6,010
2025-04-21	25.200	25.500	25.100	25.500	25.500	5,022
2025-04-18	25.100	25.100	25.100	25.100	25.100	0
2025-04-17	25.000	25.100	25.000	25.100	25.100	5,000
2025-04-16	25.500	25.500	25.250	25.350	25.350	16,001
2025-04-15	25.300	26.000	25.300	25.350	25.350	28,005
2025-04-14	24.450	25.200	23.900	25.200	25.200	23,000
2025-04-11	26.000	26.000	24.450	24.450	24.450	2,000
2025-04-10	24.350	24.350	24.350	24.350	24.350	20,000
2025-04-09	23.800	24.000	22.150	22.150	22.150	32,025
2025-04-08	22.950	27.800	22.950	24.100	24.100	87,071
2025-04-07	25.450	25.450	25.450	25.450	25.450	20,150
2025-04-02	28.250	28.400	28.250	28.250	28.250	7,285
2025-04-01	27.850	28.600	27.850	28.600	28.600	20,200
2025-03-31	28.650	28.700	27.700	27.850	27.850	49,262
2025-03-28	30.000	30.600	28.800	28.900	28.900	121,050
2025-03-27	28.850	29.650	28.600	29.300	29.300	41,145
2025-03-26	28.450	28.450	28.400	28.400	28.400	2,135
2025-03-25	28.700	29.250	28.450	28.600	28.600	41,031
2025-03-24	28.050	28.700	28.050	28.700	28.700	25,500
2025-03-21	28.700	28.950	27.950	28.800	28.800	27,000
2025-03-20	29.050	29.050	28.900	28.900	28.900	14,000
2025-03-19	28.900	29.250	28.850	28.850	28.850	26,194
2025-03-18	29.000	29.100	28.950	28.950	28.950	11,278
2025-03-17	28.800	28.950	28.800	28.900	28.900	23,160
2025-03-14	28.950	28.950	28.700	28.800	28.800	8,020
2025-03-13	29.000	29.000	28.950	29.000	29.000	8,209
2025-03-12	29.000	29.000	29.000	29.000	29.000	3,000
2025-03-11	28.700	29.000	28.700	28.900	28.900	14,001
2025-03-10	29.050	29.150	29.000	29.050	29.050	39,015
2025-03-07	28.950	29.050	28.950	29.050	29.050	12,058
2025-03-06	29.050	29.050	29.000	29.000	29.000	17,000
2025-03-05	29.200	29.250	29.000	29.000	29.000	20,252
2025-03-04	29.000	29.250	29.000	29.200	29.200	13,003
2025-03-03	29.000	29.100	28.950	29.100	29.100	35,409
2025-02-27	28.650	29.500	28.600	29.000	29.000	70,438
2025-02-26	28.600	29.250	28.550	29.150	29.150	19,039
2025-02-25	28.400	28.600	28.300	28.600	28.600	23,105
2025-02-24	28.300	28.600	28.250	28.600	28.600	16,100
2025-02-21	28.400	28.400	28.150	28.300	28.300	12,100
2025-02-20	28.450	28.500	28.400	28.450	28.450	10,000
2025-02-19	28.300	28.400	28.300	28.400	28.400	12,000
2025-02-18	28.350	28.350	28.350	28.350	28.350	5,000
2025-02-17	28.250	28.500	28.000	28.450	28.450	22,357
2025-02-14	28.500	28.500	28.300	28.300	28.300	10,053
2025-02-13	28.500	28.800	28.400	28.400	28.400	10,030
2025-02-12	28.000	28.400	28.000	28.400	28.400	16,177
2025-02-11	28.000	28.050	27.950	27.950	27.950	12,100
2025-02-10	28.050	28.050	28.050	28.050	28.050	1,000
2025-02-07	28.200	28.300	28.150	28.200	28.200	18,355
2025-02-06	28.300	28.300	28.150	28.200	28.200	4,035
2025-02-05	27.600	27.600	27.600	27.600	27.600	3,050

← NewerPage 7 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.