Singtex Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 17.400 | 17.600 | 17.200 | 17.600 | 17.600 | 65,519 |
| 2026-10-19 | 17.500 | 17.500 | 17.400 | 17.400 | 17.400 | 22,080 |
| 2026-10-16 | 17.650 | 17.650 | 17.550 | 17.650 | 17.650 | 24,669 |
| 2026-10-15 | 17.800 | 17.800 | 17.600 | 17.700 | 17.700 | 23,470 |
| 2026-10-14 | 17.500 | 17.950 | 17.300 | 17.800 | 17.800 | 101,316 |
| 2026-10-13 | 17.700 | 17.750 | 17.500 | 17.500 | 17.500 | 18,000 |
| 2026-10-12 | 17.800 | 17.800 | 17.400 | 17.500 | 17.500 | 114,623 |
| 2026-10-08 | 18.000 | 18.000 | 17.800 | 17.900 | 17.900 | 13,145 |
| 2026-10-07 | 18.000 | 18.000 | 17.850 | 18.000 | 18.000 | 7,004 |
| 2026-10-06 | 17.550 | 18.000 | 17.500 | 18.000 | 18.000 | 67,164 |
| 2026-10-05 | 17.900 | 17.950 | 17.600 | 17.700 | 17.700 | 73,000 |
| 2026-10-02 | 18.050 | 18.050 | 17.900 | 18.000 | 18.000 | 21,028 |
| 2026-10-01 | 18.050 | 18.050 | 17.900 | 18.050 | 18.050 | 33,022 |
| 2026-09-30 | 18.200 | 18.200 | 17.700 | 18.050 | 18.050 | 132,448 |
| 2026-09-29 | 18.250 | 18.250 | 17.950 | 18.050 | 18.050 | 15,000 |
| 2026-09-24 | 18.300 | 18.350 | 18.000 | 18.300 | 18.300 | 24,001 |
| 2026-09-23 | 18.400 | 18.400 | 18.200 | 18.300 | 18.300 | 57,000 |
| 2026-09-22 | 17.950 | 18.750 | 17.800 | 18.500 | 18.500 | 169,890 |
| 2026-09-21 | 18.100 | 18.100 | 17.900 | 17.900 | 17.900 | 63,709 |
Page 1 of 1 · 19 trading days
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.