Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	34.600	35.000	31.000	31.100	31.100	5,881,000
2024-08-05	37.000	37.050	34.400	34.400	34.400	2,211,000
2024-08-02	38.000	39.150	37.200	38.200	38.200	3,825,000
2024-08-01	39.400	39.700	38.700	38.700	38.700	3,661,000
2024-07-31	39.050	40.200	39.000	39.200	39.200	8,415,000
2024-07-30	38.000	39.500	37.700	39.250	39.250	7,019,000
2024-07-29	38.300	39.650	37.600	38.100	38.100	10,554,000
2024-07-26	36.600	38.500	36.000	38.050	38.050	3,312,000
2024-07-25	37.800	37.800	37.800	37.800	37.800	0
2024-07-24	37.800	37.800	37.800	37.800	37.800	0
2024-07-23	36.100	38.500	36.100	37.800	37.800	6,429,000
2024-07-22	38.800	38.900	35.650	35.650	35.650	4,177,000
2024-07-19	37.350	39.500	36.450	38.700	38.700	6,954,000
2024-07-18	38.800	38.850	37.150	37.800	37.800	4,205,000
2024-07-17	39.650	40.800	39.050	39.100	39.100	5,587,000
2024-07-16	39.300	39.800	38.800	39.050	39.050	3,213,000
2024-07-15	41.000	41.000	39.000	39.200	39.200	7,947,000
2024-07-12	40.350	41.800	39.900	40.850	40.850	17,490,000
2024-07-11	40.050	41.300	39.800	40.350	40.350	25,799,000
2024-07-10	39.900	40.200	38.250	39.550	39.550	15,340,000
2024-07-09	39.600	39.900	37.300	39.600	39.600	18,096,000
2024-07-08	38.100	39.900	37.500	39.650	39.650	31,153,000
2024-07-05	35.250	37.550	35.250	37.550	37.550	12,291,000
2024-07-04	35.500	35.700	34.900	34.950	34.950	2,546,000
2024-07-03	34.950	35.450	34.800	35.150	35.150	2,240,000
2024-07-02	35.200	36.650	34.600	34.900	34.900	12,187,000
2024-07-01	33.250	35.850	33.200	35.250	35.250	9,013,000
2024-06-28	32.350	33.250	32.350	32.900	32.900	976,000
2024-06-27	33.000	33.000	32.250	32.350	32.350	1,019,000
2024-06-26	33.100	33.550	32.900	32.900	32.900	807,000
2024-06-25	33.050	33.100	32.150	32.950	32.950	1,190,000
2024-06-24	33.800	33.950	33.000	33.050	33.050	1,002,000
2024-06-21	33.450	33.950	33.150	33.600	33.600	833,000
2024-06-20	33.300	33.850	33.250	33.750	33.750	955,000
2024-06-19	34.200	34.350	33.000	33.000	33.000	1,937,000
2024-06-18	34.550	34.550	33.850	34.000	34.000	1,199,000
2024-06-17	33.900	34.650	33.850	34.100	34.100	932,000
2024-06-14	34.100	34.500	33.850	33.850	33.850	966,000
2024-06-13	34.000	34.150	33.650	33.700	33.700	924,000
2024-06-12	34.350	34.500	33.700	33.850	33.850	1,029,000
2024-06-11	35.650	35.650	33.800	34.150	34.150	2,082,000
2024-06-07	35.100	35.950	34.950	35.250	35.250	1,901,000
2024-06-06	34.850	35.250	34.450	34.800	34.800	1,323,000
2024-06-05	36.400	36.400	34.700	34.800	34.800	2,438,000
2024-06-04	36.900	37.200	35.550	35.700	35.700	2,738,000
2024-06-03	37.700	37.750	36.250	36.450	36.450	5,014,000
2024-05-31	37.750	38.500	36.700	37.450	37.450	7,038,000
2024-05-30	36.850	38.400	36.350	37.400	37.400	12,289,000
2024-05-29	35.500	38.150	35.350	36.850	36.850	12,424,000
2024-05-28	35.250	35.650	35.050	35.150	35.150	2,843,000
2024-05-27	34.500	35.850	34.500	35.150	35.150	4,912,000
2024-05-24	33.500	35.150	33.500	34.500	34.500	4,380,000
2024-05-23	34.100	34.350	33.000	33.550	33.550	2,437,000
2024-05-22	33.700	35.150	33.300	34.000	34.000	6,479,000
2024-05-21	33.000	34.000	32.050	33.300	33.300	2,691,000
2024-05-20	32.200	32.850	31.600	32.550	32.550	1,773,000
2024-05-17	32.000	32.600	31.900	32.050	32.050	1,668,000
2024-05-16	31.550	32.050	31.550	31.800	31.800	847,000
2024-05-15	31.950	32.200	31.450	31.650	31.650	822,000
2024-05-14	31.250	32.100	31.250	31.900	31.900	963,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.5979 TWD
2025-09-11	0.7573 TWD
2024-09-16	1.0810 TWD
2023-09-21	1.2000 TWD
2022-07-20	1.3326 TWD
2021-07-08	1.4000 TWD
2020-07-02	0.7000 TWD
2019-07-30	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.