Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	28.650	28.650	27.550	27.550	27.550	5,300
2025-02-03	28.650	28.650	28.650	28.650	28.650	2,048
2025-01-22	27.900	27.900	27.200	27.200	27.200	7,000
2025-01-21	27.150	27.600	27.150	27.250	27.250	12,000
2025-01-20	27.200	27.200	27.200	27.200	27.200	2,000
2025-01-17	27.600	27.600	27.500	27.500	27.500	2,000
2025-01-16	27.200	27.200	27.200	27.200	27.200	1,000
2025-01-15	27.000	27.450	27.000	27.250	27.250	29,000
2025-01-14	26.700	26.700	26.700	26.700	26.700	1,000
2025-01-13	26.650	26.650	26.600	26.600	26.600	6,000
2025-01-10	26.950	26.950	26.800	26.800	26.800	9,000
2025-01-09	26.850	27.300	26.850	27.300	27.300	2,000
2025-01-08	26.750	27.900	26.750	27.300	27.300	22,000
2025-01-07	27.000	27.050	26.850	26.850	26.850	12,000
2025-01-06	27.050	27.050	27.050	27.050	27.050	12,000
2025-01-03	27.000	27.350	26.700	27.100	27.100	21,000
2025-01-02	27.150	27.150	27.000	27.000	27.000	12,000
2024-12-31	27.500	27.500	27.000	27.150	27.150	14,000
2024-12-30	27.500	27.500	27.500	27.500	27.500	2,000
2024-12-27	27.250	27.250	27.150	27.200	27.200	7,000
2024-12-26	27.300	27.350	27.200	27.200	27.200	16,000
2024-12-25	27.700	27.700	27.300	27.300	27.300	7,000
2024-12-24	27.650	27.650	27.350	27.350	27.350	7,000
2024-12-23	27.200	27.200	27.200	27.200	27.200	1,000
2024-12-20	27.300	27.300	27.200	27.200	27.200	6,000
2024-12-19	27.350	27.350	27.300	27.300	27.300	3,000
2024-12-18	27.350	27.400	27.250	27.400	27.400	9,000
2024-12-17	27.450	27.450	27.450	27.450	27.450	0
2024-12-16	27.600	27.600	27.450	27.450	27.450	16,000
2024-12-13	27.650	27.650	27.600	27.600	27.600	10,000
2024-12-12	27.700	27.800	27.500	27.700	27.700	64,000
2024-12-11	28.000	28.050	27.750	27.750	27.750	30,000
2024-12-10	27.600	28.000	27.550	27.950	27.950	27,000
2024-12-09	27.750	27.750	27.650	27.650	27.650	17,000
2024-12-06	27.950	28.000	27.700	27.800	27.800	15,000
2024-12-05	27.950	27.950	27.950	27.950	27.950	2,000
2024-12-04	27.950	28.000	27.900	28.000	28.000	4,000
2024-12-03	28.000	28.000	28.000	28.000	28.000	5,000
2024-12-02	27.700	27.950	27.700	27.950	27.950	6,000
2024-11-29	27.700	27.800	27.700	27.700	27.700	13,000
2024-11-28	27.850	27.900	27.800	27.850	27.850	13,000
2024-11-27	28.100	28.100	27.900	27.950	27.950	5,000
2024-11-26	27.850	27.850	27.800	27.800	27.800	24,000
2024-11-25	27.900	27.900	27.900	27.900	27.900	2,000
2024-11-22	27.850	28.100	27.650	28.100	28.100	6,000
2024-11-21	27.700	28.100	27.700	28.100	28.100	8,000
2024-11-20	28.250	28.250	27.800	28.100	28.100	16,074
2024-11-19	28.100	28.100	28.100	28.100	28.100	1,000
2024-11-18	28.000	28.100	28.000	28.100	28.100	2,000
2024-11-15	28.050	28.050	27.900	28.000	28.000	14,000
2024-11-14	28.300	28.300	27.550	27.900	27.900	24,000
2024-11-13	28.400	28.550	28.300	28.550	28.550	16,000
2024-11-12	28.500	28.650	28.400	28.550	28.550	10,000
2024-11-11	28.550	28.700	28.500	28.650	28.650	19,000
2024-11-08	28.700	29.050	27.800	28.700	28.700	39,000
2024-11-07	28.750	28.950	28.750	28.950	28.950	4,000
2024-11-06	28.800	28.800	28.700	28.700	28.700	25,000
2024-11-05	29.000	29.000	28.900	28.900	28.900	16,000
2024-11-04	28.800	28.850	28.800	28.850	28.850	2,000
2024-11-01	28.700	28.900	28.650	28.800	28.800	21,000

← NewerPage 8 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.