Singtex Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	28.700	28.700	28.700	28.700	28.700	0
2024-10-30	28.700	28.700	28.700	28.700	28.700	4,000
2024-10-29	28.650	28.700	28.600	28.650	28.650	11,000
2024-10-28	29.000	29.000	28.600	28.700	28.700	17,000
2024-10-25	28.700	29.000	28.600	28.850	28.850	22,000
2024-10-24	28.950	28.950	28.750	28.850	28.850	8,000
2024-10-23	29.200	29.200	28.950	28.950	28.950	11,000
2024-10-22	28.850	29.000	28.850	29.000	29.000	20,000
2024-10-21	28.850	28.900	28.800	28.850	28.850	15,000
2024-10-18	29.050	29.100	28.900	28.900	28.900	18,000
2024-10-17	29.050	29.500	29.050	29.050	29.050	19,000
2024-10-16	29.000	29.050	29.000	29.050	29.050	5,000
2024-10-15	29.450	29.500	28.900	29.000	29.000	36,000
2024-10-14	28.950	29.400	28.950	29.100	29.100	74,000
2024-10-11	28.750	28.800	28.700	28.800	28.800	7,000
2024-10-09	28.800	28.800	28.650	28.800	28.800	15,000
2024-10-08	28.800	28.800	28.650	28.800	28.800	18,000
2024-10-07	28.800	28.850	28.750	28.850	28.850	4,000
2024-10-04	28.800	28.800	28.750	28.750	28.750	10,000
2024-10-03	28.750	28.750	28.750	28.750	28.750	0
2024-10-02	28.750	28.750	28.750	28.750	28.750	0
2024-10-01	28.800	28.800	28.750	28.750	28.750	15,000
2024-09-30	29.250	29.250	28.900	29.000	29.000	25,000
2024-09-27	28.950	29.000	28.850	28.900	28.900	19,000
2024-09-26	28.850	28.900	28.800	28.800	28.800	7,000
2024-09-25	29.250	29.250	28.850	28.850	28.850	37,000
2024-09-24	28.800	28.900	28.800	28.900	28.900	7,000
2024-09-23	29.500	29.500	28.950	28.950	28.950	40,000
2024-09-20	28.800	28.800	28.600	28.600	28.600	12,000
2024-09-19	28.550	28.800	28.550	28.800	28.800	17,000
2024-09-18	28.750	29.800	28.350	28.800	28.800	25,000
2024-09-16	28.250	28.350	28.200	28.350	28.350	4,000
2024-09-13	28.100	28.250	28.100	28.250	28.250	3,000
2024-09-12	28.000	28.100	28.000	28.100	28.100	7,000
2024-09-11	28.100	28.100	27.950	27.950	27.950	9,000
2024-09-10	28.000	28.100	27.850	28.100	28.100	13,000
2024-09-09	28.150	28.150	27.850	27.950	27.950	21,000
2024-09-06	28.200	28.200	28.150	28.150	28.150	26,000
2024-09-05	28.250	28.300	28.200	28.200	28.200	19,000
2024-09-04	28.250	28.250	27.900	28.200	28.200	21,000
2024-09-03	28.300	28.350	28.100	28.250	28.250	22,000
2024-09-02	28.800	28.800	28.000	28.400	28.400	104,000
2024-08-30	28.950	28.950	28.750	28.750	28.750	20,000
2024-08-29	28.850	28.900	28.850	28.900	28.900	6,000
2024-08-28	28.850	28.950	28.850	28.900	28.900	7,000
2024-08-27	28.950	28.950	28.900	28.950	28.950	13,000
2024-08-26	29.200	29.300	28.950	28.950	28.950	55,000
2024-08-23	29.200	29.200	28.800	28.950	28.950	49,000
2024-08-22	28.900	29.100	28.900	28.900	28.900	40,000
2024-08-21	28.900	29.100	28.900	29.050	29.050	6,000
2024-08-20	28.700	29.300	28.650	29.000	29.000	35,000
2024-08-19	28.700	28.800	28.700	28.750	28.750	10,000
2024-08-16	29.250	29.250	28.800	28.900	28.900	41,000
2024-08-15	29.350	29.350	29.000	29.000	29.000	17,000
2024-08-14	29.600	29.800	29.000	29.300	29.300	67,000
2024-08-13	28.550	28.700	27.900	28.350	28.350	32,000
2024-08-12	28.600	28.600	28.400	28.500	28.500	9,000
2024-08-09	28.900	28.900	28.500	28.550	28.550	26,000
2024-08-08	28.450	28.450	28.300	28.400	28.400	38,000
2024-08-07	28.450	28.800	28.350	28.550	28.550	43,000

← NewerPage 9 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.