Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	29.250	29.800	29.100	29.650	29.650	648,000
2023-08-14	30.150	30.150	28.500	28.850	28.850	1,305,000
2023-08-11	30.550	31.150	29.600	30.050	30.050	2,389,000
2023-08-10	30.450	30.450	28.750	28.950	28.950	1,951,000
2023-08-09	30.800	30.900	30.050	30.200	30.200	807,000
2023-08-08	31.750	31.750	30.600	30.650	30.650	1,186,000
2023-08-07	31.700	31.700	30.850	31.400	31.400	833,000
2023-08-04	30.800	31.900	30.550	31.550	31.550	1,572,000
2023-08-03	31.100	31.100	31.100	31.100	31.100	0
2023-08-02	32.400	33.150	31.050	31.100	31.100	3,375,000
2023-08-01	32.900	33.150	32.100	32.150	32.150	1,658,000
2023-07-31	34.400	34.450	32.600	32.750	32.750	3,730,000
2023-07-28	33.900	34.400	32.800	33.900	33.900	5,803,000
2023-07-27	32.900	33.500	32.450	33.200	33.200	4,256,000
2023-07-26	33.600	34.300	31.300	32.000	32.000	9,306,000
2023-07-25	31.250	33.350	31.150	33.150	33.150	5,601,000
2023-07-24	31.850	31.950	30.650	30.750	30.750	1,707,000
2023-07-21	31.100	31.900	30.500	31.800	31.800	1,026,000
2023-07-20	31.400	32.050	30.850	31.050	31.050	1,177,000
2023-07-19	31.000	31.350	30.450	31.250	31.250	1,853,000
2023-07-18	35.200	35.200	30.500	30.650	30.650	5,903,000
2023-07-17	32.200	33.900	31.650	33.100	33.100	7,311,000
2023-07-14	30.800	31.650	30.500	31.500	31.500	2,034,000
2023-07-13	31.500	31.500	29.600	30.000	30.000	2,336,000
2023-07-12	31.600	32.400	31.050	31.350	31.350	1,327,000
2023-07-11	32.050	32.550	31.350	31.600	31.600	2,988,000
2023-07-10	30.900	32.250	30.650	31.450	31.450	3,590,000
2023-07-07	32.150	32.800	30.050	30.350	30.350	4,956,000
2023-07-06	31.350	32.200	31.000	31.950	31.950	1,949,000
2023-07-05	31.250	31.800	31.200	31.250	31.250	1,088,000
2023-07-04	32.000	32.700	31.100	31.500	31.500	2,979,000
2023-07-03	30.950	33.000	30.550	32.300	32.300	7,743,000
2023-06-30	28.900	30.700	28.850	30.300	30.300	4,850,000
2023-06-29	29.050	29.200	28.100	28.200	28.200	1,139,000
2023-06-28	28.650	29.150	28.650	29.050	29.050	905,000
2023-06-27	28.400	29.100	28.300	28.500	28.500	1,005,000
2023-06-26	28.800	29.300	28.150	28.300	28.300	928,000
2023-06-21	29.100	29.400	28.800	28.800	28.800	618,000
2023-06-20	29.150	29.400	28.450	29.000	29.000	1,134,000
2023-06-19	28.800	29.600	28.700	29.200	29.200	1,842,000
2023-06-16	28.200	28.800	28.000	28.750	28.750	989,000
2023-06-15	27.850	28.400	27.750	28.150	28.150	830,000
2023-06-14	28.000	28.300	27.700	27.800	27.800	785,000
2023-06-13	28.100	28.300	27.700	27.900	27.900	1,359,000
2023-06-12	27.450	28.550	27.300	28.050	28.050	3,067,000
2023-06-09	27.450	27.550	27.000	27.200	27.200	1,300,000
2023-06-08	27.300	27.500	26.700	27.100	27.100	1,691,000
2023-06-07	25.300	27.200	25.300	26.850	26.850	2,641,000
2023-06-06	25.750	25.800	25.200	25.200	25.200	677,000
2023-06-05	25.800	25.850	25.600	25.700	25.700	780,000
2023-06-02	25.100	25.650	25.000	25.600	25.600	946,000
2023-06-01	24.850	25.400	24.850	25.000	25.000	1,005,000
2023-05-31	24.950	25.000	24.750	24.800	24.800	299,000
2023-05-30	25.150	25.300	24.850	24.850	24.850	386,000
2023-05-29	25.200	25.250	25.000	25.050	25.050	272,000
2023-05-26	25.750	25.900	25.000	25.050	25.050	686,000
2023-05-25	25.050	25.850	24.900	25.500	25.500	1,238,000
2023-05-24	24.650	25.050	24.450	25.000	25.000	416,000
2023-05-23	24.400	25.000	24.400	24.600	24.600	422,000
2023-05-22	24.400	24.450	24.100	24.400	24.400	214,000

← NewerPage 14 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.