Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	31.250	32.100	31.250	31.900	31.900	963,000
2024-05-13	31.500	31.600	31.100	31.300	31.300	620,000
2024-05-10	31.750	31.750	31.150	31.550	31.550	909,000
2024-05-09	31.500	32.450	31.500	31.750	31.750	1,246,000
2024-05-08	31.250	31.600	31.250	31.450	31.450	506,000
2024-05-07	31.750	32.000	31.150	31.400	31.400	780,000
2024-05-06	31.800	31.850	31.450	31.650	31.650	910,000
2024-05-03	31.950	32.450	31.500	31.550	31.550	944,000
2024-05-02	32.100	32.250	31.550	31.900	31.900	678,000
2024-04-30	31.750	33.150	31.400	32.300	32.300	2,093,000
2024-04-29	31.500	32.100	31.500	31.700	31.700	824,000
2024-04-26	31.750	32.050	31.350	31.450	31.450	927,000
2024-04-25	31.700	31.900	31.150	31.300	31.300	1,210,000
2024-04-24	31.300	32.250	31.300	31.800	31.800	1,480,000
2024-04-23	31.250	31.750	30.650	30.900	30.900	1,019,000
2024-04-22	32.100	32.650	31.000	31.050	31.050	1,830,000
2024-04-19	33.000	33.100	31.200	32.050	32.050	2,397,000
2024-04-18	33.950	33.950	33.200	33.350	33.350	2,393,000
2024-04-17	31.200	34.450	31.200	34.300	34.300	4,676,000
2024-04-16	32.650	32.700	31.050	31.400	31.400	2,959,000
2024-04-15	34.250	34.250	33.000	33.000	33.000	2,578,000
2024-04-12	34.200	35.150	34.000	34.700	34.700	1,589,000
2024-04-11	34.800	34.800	33.800	33.950	33.950	2,341,000
2024-04-10	35.300	35.300	34.750	34.750	34.750	1,291,000
2024-04-09	35.150	35.450	34.600	34.800	34.800	2,284,000
2024-04-08	36.000	36.000	34.700	35.050	35.050	3,209,000
2024-04-03	36.700	37.400	36.300	36.300	36.300	2,128,000
2024-04-02	38.350	38.500	36.800	36.850	36.850	4,907,000
2024-04-01	37.600	39.100	37.550	38.050	38.050	12,299,000
2024-03-29	36.200	37.850	36.200	37.550	37.550	8,846,000
2024-03-28	35.900	36.500	35.850	36.050	36.050	3,617,000
2024-03-27	34.450	36.200	34.250	35.900	35.900	3,578,000
2024-03-26	34.900	34.900	34.900	34.900	34.900	2,774,313
2024-03-25	34.900	34.900	34.900	34.900	34.900	2,329,722
2024-03-22	35.250	35.600	34.700	34.900	34.900	2,188,000
2024-03-21	35.900	36.000	35.250	35.250	35.250	1,495,000
2024-03-20	36.500	36.500	36.500	36.500	36.500	2,636,879
2024-03-19	36.350	37.350	35.350	36.500	36.500	4,947,000
2024-03-18	34.300	36.250	34.000	36.150	36.150	5,431,000
2024-03-15	32.800	34.150	32.700	34.000	34.000	3,458,000
2024-03-14	34.400	34.400	32.850	32.850	32.850	3,066,000
2024-03-13	35.800	35.900	33.400	33.850	33.850	5,599,000
2024-03-12	35.100	35.650	35.100	35.500	35.500	1,984,000
2024-03-11	34.900	36.800	34.700	35.000	35.000	4,320,000
2024-03-08	38.400	38.500	34.350	34.900	34.900	11,766,000
2024-03-07	41.000	41.750	38.000	38.100	38.100	16,257,000
2024-03-06	39.000	40.650	38.900	40.500	40.500	16,005,000
2024-03-05	38.600	39.650	38.200	39.000	39.000	10,376,000
2024-03-04	38.650	39.250	37.900	38.400	38.400	10,716,000
2024-03-01	41.050	41.450	37.550	38.100	38.100	17,499,000
2024-02-29	41.500	42.300	40.750	40.800	40.800	11,233,000
2024-02-27	41.500	43.800	40.500	41.050	41.050	28,084,000
2024-02-26	41.000	41.150	38.500	40.700	40.700	13,379,000
2024-02-23	41.200	42.000	40.200	40.600	40.600	17,954,000
2024-02-22	42.300	42.850	40.700	40.900	40.900	34,813,000
2024-02-21	38.000	40.800	37.300	40.800	40.800	20,486,000
2024-02-20	39.700	40.350	35.500	37.100	37.100	26,489,000
2024-02-19	36.900	38.600	36.600	38.600	38.600	15,459,000
2024-02-16	32.450	35.100	32.150	35.100	35.100	16,038,000
2024-02-15	30.950	32.300	30.500	31.950	31.950	3,781,000

← NewerPage 11 of 21 · 1,223 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.