Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	27.850	28.200	27.000	27.100	27.100	557,000
2023-11-09	28.500	29.000	27.850	27.850	27.850	1,083,000
2023-11-08	27.900	28.800	27.650	28.500	28.500	1,404,000
2023-11-07	26.850	27.950	26.800	27.650	27.650	1,498,000
2023-11-06	26.550	26.800	26.450	26.800	26.800	586,000
2023-11-03	26.700	26.700	26.200	26.450	26.450	442,000
2023-11-02	25.850	26.500	25.850	26.500	26.500	881,000
2023-11-01	26.400	26.600	25.500	25.600	25.600	1,168,000
2023-10-31	25.500	27.500	25.500	25.500	25.500	2,796,000
2023-10-30	25.550	26.000	25.250	25.300	25.300	320,000
2023-10-27	25.000	26.300	24.900	25.700	25.700	659,000
2023-10-26	25.250	25.350	24.900	24.950	24.950	227,000
2023-10-25	25.000	25.750	25.000	25.500	25.500	364,000
2023-10-24	24.750	24.900	24.450	24.900	24.900	283,000
2023-10-23	24.550	25.350	24.550	24.700	24.700	322,000
2023-10-20	24.950	24.950	24.500	24.550	24.550	457,000
2023-10-19	25.000	25.300	24.750	25.150	25.150	206,000
2023-10-18	25.600	25.650	24.800	24.950	24.950	637,000
2023-10-17	25.850	26.000	25.600	25.600	25.600	445,000
2023-10-16	26.000	26.350	25.700	25.800	25.800	626,000
2023-10-13	26.200	26.450	26.000	26.000	26.000	497,000
2023-10-12	26.050	26.500	26.050	26.350	26.350	569,000
2023-10-11	26.900	26.900	25.800	25.850	25.850	1,341,000
2023-10-06	27.900	27.900	26.700	26.900	26.900	1,606,000
2023-10-05	28.650	28.750	28.050	28.050	28.050	990,000
2023-10-04	29.000	29.000	28.500	28.650	28.650	426,000
2023-10-03	29.350	29.650	29.050	29.100	29.100	475,000
2023-10-02	29.350	29.800	29.350	29.500	29.500	741,000
2023-09-28	28.850	29.500	28.750	29.250	29.250	733,000
2023-09-27	28.900	29.150	28.600	28.650	28.650	530,000
2023-09-26	29.800	29.800	28.850	28.900	28.900	550,000
2023-09-25	29.300	30.100	29.250	29.550	29.550	917,000
2023-09-22	29.100	29.350	28.500	29.250	29.250	1,045,000
2023-09-21	29.000	29.350	28.600	29.300	29.300	1,205,000
2023-09-20	30.400	31.450	30.250	30.350	29.150	1,750,000
2023-09-19	30.450	30.800	30.050	30.100	28.910	758,000
2023-09-18	30.250	30.750	30.150	30.400	29.198	436,000
2023-09-15	31.100	31.500	30.300	30.350	29.150	1,041,000
2023-09-14	30.150	31.000	30.000	30.950	30.950	635,000
2023-09-13	30.250	30.700	30.000	30.050	30.050	949,000
2023-09-12	31.200	31.200	30.300	30.450	30.450	1,037,000
2023-09-11	32.200	32.200	30.450	30.550	30.550	1,893,000
2023-09-08	32.150	32.650	31.650	31.950	31.950	860,000
2023-09-07	32.100	32.650	32.050	32.350	32.350	928,000
2023-09-06	32.200	32.700	31.900	32.100	32.100	1,190,000
2023-09-05	32.700	33.100	31.900	31.900	31.900	1,472,000
2023-09-04	32.300	33.150	32.250	32.700	32.700	1,705,000
2023-09-01	32.000	33.150	31.550	32.750	32.750	3,729,000
2023-08-31	33.750	35.100	31.450	31.850	31.850	10,420,000
2023-08-30	31.750	33.500	31.400	33.350	33.350	7,817,000
2023-08-29	30.550	30.950	30.300	30.950	30.950	702,000
2023-08-28	31.950	31.950	30.250	30.350	30.350	1,249,000
2023-08-25	31.400	31.900	30.850	31.500	31.500	902,000
2023-08-24	31.900	32.100	31.000	31.100	31.100	1,632,000
2023-08-23	31.800	32.700	31.550	31.750	31.750	3,197,000
2023-08-22	32.600	32.600	31.400	31.800	31.800	1,412,000
2023-08-21	32.450	32.500	31.700	32.250	32.250	1,015,000
2023-08-18	32.050	32.750	31.800	32.350	32.350	2,070,000
2023-08-17	31.800	32.700	31.050	32.450	32.450	6,092,000
2023-08-16	29.750	30.750	29.100	30.750	30.750	1,279,000

← NewerPage 13 of 21 · 1,227 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.