Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	24.600	24.700	24.100	24.200	24.200	370,000
2023-05-18	24.900	24.950	24.400	24.450	24.450	463,000
2023-05-17	24.700	24.900	24.550	24.700	24.700	363,000
2023-05-16	25.300	25.350	24.600	24.700	24.700	775,000
2023-05-15	25.650	25.650	24.800	25.100	25.100	1,747,000
2023-05-12	23.950	25.850	23.950	24.600	24.600	3,279,000
2023-05-11	24.100	26.050	24.050	24.100	24.100	4,201,000
2023-05-10	23.600	23.750	23.400	23.700	23.700	476,000
2023-05-09	22.850	23.700	22.650	23.600	23.600	1,222,000
2023-05-08	22.850	22.900	22.750	22.850	22.850	164,000
2023-05-05	22.700	23.050	22.700	22.800	22.800	243,000
2023-05-04	22.950	23.150	22.000	22.700	22.700	635,000
2023-05-03	22.750	22.950	22.750	22.950	22.950	78,000
2023-05-02	22.900	23.300	22.900	22.900	22.900	294,000
2023-04-28	22.550	23.150	22.350	22.950	22.950	464,000
2023-04-27	22.400	22.800	22.250	22.450	22.450	202,000
2023-04-26	22.400	22.500	22.250	22.400	22.400	123,000
2023-04-25	22.500	23.500	22.350	22.550	22.550	1,050,000
2023-04-24	22.250	22.700	22.250	22.500	22.500	104,000
2023-04-21	23.100	23.100	22.250	22.300	22.300	458,000
2023-04-20	23.300	23.300	22.950	23.100	23.100	212,000
2023-04-19	23.400	23.400	23.200	23.200	23.200	298,000
2023-04-18	23.500	23.600	23.200	23.200	23.200	362,000
2023-04-17	23.450	23.600	23.300	23.300	23.300	294,000
2023-04-14	23.500	23.650	23.350	23.550	23.550	357,000
2023-04-13	23.650	23.800	23.400	23.450	23.450	597,000
2023-04-12	23.600	24.000	23.550	24.000	24.000	678,000
2023-04-11	23.300	23.550	23.200	23.500	23.500	575,000
2023-04-10	23.100	23.400	23.050	23.200	23.200	704,000
2023-04-07	22.550	23.200	22.550	22.800	22.800	1,247,000
2023-04-06	22.300	22.450	22.200	22.450	22.450	476,000
2023-03-31	22.250	22.450	22.150	22.250	22.250	330,000
2023-03-30	22.200	22.200	22.000	22.200	22.200	180,000
2023-03-29	22.200	22.250	22.000	22.200	22.200	184,000
2023-03-28	22.300	22.300	22.000	22.200	22.200	145,000
2023-03-27	22.400	22.450	22.150	22.200	22.200	172,000
2023-03-24	22.100	22.350	22.000	22.250	22.250	204,000
2023-03-23	21.950	22.050	21.900	22.050	22.050	122,000
2023-03-22	22.450	22.450	21.500	21.900	21.900	513,000
2023-03-21	22.450	22.500	22.200	22.250	22.250	238,000
2023-03-20	22.000	22.550	21.850	22.350	22.350	332,000
2023-03-17	22.000	22.000	21.650	21.800	21.800	203,000
2023-03-16	21.650	21.750	21.400	21.750	21.750	179,000
2023-03-15	21.900	21.900	21.700	21.750	21.750	163,000
2023-03-14	22.050	22.050	21.700	21.800	21.800	119,000
2023-03-13	21.550	22.200	21.500	22.050	22.050	234,000
2023-03-10	22.450	22.450	21.900	22.150	22.150	311,000
2023-03-09	22.550	22.600	22.300	22.450	22.450	359,000
2023-03-08	21.900	22.650	21.900	22.550	22.550	810,000
2023-03-07	21.700	22.150	21.600	21.800	21.800	289,000
2023-03-06	21.750	21.850	21.600	21.700	21.700	180,000
2023-03-03	21.600	21.700	21.500	21.550	21.550	266,000
2023-03-02	21.500	21.700	21.400	21.550	21.550	136,000
2023-03-01	21.500	21.850	21.300	21.500	21.500	229,000
2023-02-24	21.850	22.000	21.400	21.500	21.500	544,000
2023-02-23	21.000	22.050	20.850	21.850	21.850	1,443,000
2023-02-22	20.950	20.950	20.700	20.850	20.850	112,000
2023-02-21	20.950	21.000	20.850	20.850	20.850	113,000
2023-02-20	20.850	21.000	20.750	20.950	20.950	152,000
2023-02-17	20.700	20.850	20.700	20.850	20.850	69,000

← NewerPage 15 of 21 · 1,222 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.