Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	31.050	31.100	30.100	30.200	30.200	1,259,000
2024-02-01	31.250	31.550	30.900	31.000	31.000	746,000
2024-01-31	31.500	31.500	31.000	31.250	31.250	650,000
2024-01-30	31.300	31.700	31.300	31.300	31.300	694,000
2024-01-29	31.700	31.700	31.100	31.300	31.300	578,000
2024-01-26	31.900	31.900	31.000	31.350	31.350	979,000
2024-01-25	31.800	31.900	31.100	31.550	31.550	1,434,000
2024-01-24	31.700	31.800	31.400	31.550	31.550	1,331,000
2024-01-23	31.150	31.800	31.000	31.450	31.450	1,527,000
2024-01-22	30.900	31.650	30.900	31.400	31.400	2,919,000
2024-01-19	30.650	30.950	29.850	30.650	30.650	1,119,000
2024-01-18	30.400	30.750	29.900	30.300	30.300	425,000
2024-01-17	30.900	30.900	30.050	30.400	30.400	965,000
2024-01-16	30.300	31.150	30.300	30.900	30.900	2,071,000
2024-01-15	29.350	30.700	29.350	30.650	30.650	1,470,166
2024-01-12	30.000	30.350	29.300	29.350	29.350	701,000
2024-01-11	28.650	30.400	28.650	30.200	30.200	1,581,000
2024-01-10	28.900	29.100	28.600	28.650	28.650	341,000
2024-01-09	29.300	29.350	28.400	28.800	28.800	809,000
2024-01-08	30.300	30.350	28.900	28.900	28.900	1,595,000
2024-01-05	30.500	30.750	29.900	30.300	30.300	873,000
2024-01-04	29.950	30.600	29.800	30.100	30.100	574,000
2024-01-03	30.400	30.400	29.700	29.850	29.850	1,322,000
2024-01-02	31.200	31.500	30.350	30.400	30.400	960,000
2023-12-29	31.300	31.400	30.750	31.150	31.150	1,975,000
2023-12-28	31.650	31.850	30.800	30.800	30.800	2,064,000
2023-12-27	30.600	31.800	30.600	31.500	31.500	4,276,000
2023-12-26	30.400	30.500	29.950	30.500	30.500	798,000
2023-12-25	30.550	31.000	30.050	30.050	30.050	1,177,000
2023-12-22	30.100	31.050	29.900	30.850	30.850	3,817,000
2023-12-21	28.800	30.850	28.600	30.150	30.150	2,571,000
2023-12-20	29.250	29.300	28.850	28.900	28.900	340,000
2023-12-19	29.750	29.750	28.700	28.800	28.800	1,191,000
2023-12-18	30.050	30.800	29.750	29.750	29.750	987,000
2023-12-15	30.900	31.600	29.650	30.450	30.450	3,568,000
2023-12-14	29.800	31.250	29.500	30.900	30.900	6,033,000
2023-12-13	28.500	29.800	28.500	29.500	29.500	1,179,000
2023-12-12	29.150	29.250	28.350	28.450	28.450	693,000
2023-12-11	29.100	29.400	28.150	28.850	28.850	1,105,000
2023-12-08	29.600	30.250	28.700	28.900	28.900	1,866,000
2023-12-07	31.000	32.150	29.450	29.550	29.550	6,770,000
2023-12-06	30.200	30.350	29.500	29.700	29.700	829,000
2023-12-05	29.500	30.150	29.250	30.000	30.000	1,188,000
2023-12-04	29.350	29.850	29.250	29.600	29.600	1,308,000
2023-12-01	29.150	29.250	28.700	28.900	28.900	842,000
2023-11-30	28.400	29.350	28.100	28.800	28.800	1,558,000
2023-11-29	27.750	28.350	27.650	28.200	28.200	960,000
2023-11-28	26.650	27.650	26.650	27.650	27.650	444,000
2023-11-27	27.600	27.700	26.800	26.800	26.800	529,000
2023-11-24	28.300	28.300	27.450	27.600	27.600	532,000
2023-11-23	28.150	28.750	27.950	27.950	27.950	946,000
2023-11-22	27.900	28.250	27.700	27.950	27.950	434,000
2023-11-21	28.100	28.200	27.650	27.650	27.650	362,000
2023-11-20	27.700	28.200	27.700	28.100	28.100	542,000
2023-11-17	27.800	28.250	27.600	27.700	27.700	415,000
2023-11-16	27.600	28.150	27.450	27.950	27.950	379,000
2023-11-15	28.300	28.300	27.300	27.600	27.600	512,000
2023-11-14	27.500	27.800	27.100	27.350	27.350	316,000
2023-11-13	27.250	27.700	27.050	27.550	27.550	359,000
2023-11-10	27.850	28.200	27.000	27.100	27.100	557,000

← NewerPage 12 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.