Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	20.750	20.850	20.700	20.850	20.850	156,000
2023-02-15	20.750	20.750	20.550	20.700	20.700	63,000
2023-02-14	20.600	20.700	20.550	20.700	20.700	33,000
2023-02-13	20.600	20.750	20.550	20.600	20.600	29,000
2023-02-10	20.650	20.700	20.500	20.600	20.600	108,000
2023-02-09	20.850	20.850	20.650	20.650	20.650	82,000
2023-02-08	20.900	20.900	20.750	20.750	20.750	73,000
2023-02-07	20.750	20.900	20.600	20.750	20.750	117,000
2023-02-06	20.650	20.950	20.600	20.750	20.750	424,000
2023-02-03	20.700	20.700	20.300	20.600	20.600	236,000
2023-02-02	20.950	20.950	20.500	20.600	20.600	413,000
2023-02-01	20.200	20.700	20.150	20.550	20.550	314,000
2023-01-31	20.000	20.150	20.000	20.100	20.100	194,000
2023-01-30	20.250	20.250	20.050	20.100	20.100	99,000
2023-01-17	20.000	20.150	19.950	20.100	20.100	150,000
2023-01-16	20.000	20.100	19.900	20.100	20.100	74,000
2023-01-13	20.100	20.100	19.900	20.100	20.100	92,000
2023-01-12	20.050	20.100	19.850	20.100	20.100	176,000
2023-01-11	20.150	20.150	19.950	20.100	20.100	55,000
2023-01-10	20.050	20.150	19.900	20.100	20.100	86,000
2023-01-09	20.250	20.250	19.900	20.100	20.100	195,000
2023-01-06	20.150	20.150	19.950	20.100	20.100	59,000
2023-01-05	20.150	20.150	19.900	20.100	20.100	170,000
2023-01-04	20.200	20.200	19.950	20.000	20.000	121,000
2023-01-03	20.150	20.150	20.000	20.050	20.050	34,000
2022-12-30	20.050	20.200	19.850	20.200	20.200	79,000
2022-12-29	19.900	20.100	19.800	20.050	20.050	119,000
2022-12-28	20.250	20.250	19.900	19.900	19.900	152,000
2022-12-27	20.450	20.450	20.250	20.400	20.400	43,000
2022-12-26	20.550	20.550	20.300	20.300	20.300	72,000
2022-12-23	20.150	20.600	19.900	20.500	20.500	258,000
2022-12-22	20.150	20.300	20.000	20.100	20.100	146,000
2022-12-21	20.350	20.350	20.000	20.050	20.050	97,000
2022-12-20	20.550	20.700	20.050	20.050	20.050	374,000
2022-12-19	20.500	20.700	20.100	20.350	20.350	222,000
2022-12-16	20.550	20.650	20.500	20.650	20.650	100,000
2022-12-15	21.300	21.300	20.800	20.850	20.850	76,000
2022-12-14	20.700	20.900	20.600	20.700	20.700	127,000
2022-12-13	20.900	20.900	20.600	20.600	20.600	91,000
2022-12-12	20.600	20.800	20.500	20.800	20.800	91,000
2022-12-09	21.200	21.200	20.800	20.800	20.800	118,000
2022-12-08	21.100	21.100	20.850	20.900	20.900	84,000
2022-12-07	20.900	21.200	20.750	20.800	20.800	134,000
2022-12-06	21.150	21.200	20.800	20.800	20.800	178,000
2022-12-05	21.350	21.500	21.150	21.200	21.200	151,000
2022-12-02	21.000	21.400	21.000	21.250	21.250	186,000
2022-12-01	21.150	21.200	20.950	21.000	21.000	150,000
2022-11-30	20.650	21.200	20.650	20.950	20.950	289,000
2022-11-29	20.550	20.750	20.500	20.600	20.600	112,000
2022-11-28	20.750	20.800	20.600	20.600	20.600	80,000
2022-11-25	21.000	21.000	20.750	20.750	20.750	128,000
2022-11-24	20.750	20.850	20.700	20.750	20.750	89,000
2022-11-23	20.600	21.000	20.600	20.750	20.750	89,000
2022-11-22	20.700	20.800	20.500	20.600	20.600	94,000
2022-11-21	20.900	20.900	20.600	20.650	20.650	79,000
2022-11-18	20.850	20.950	20.750	20.800	20.800	202,000
2022-11-17	20.800	21.050	20.650	20.750	20.750	234,000
2022-11-16	20.800	21.000	20.700	20.800	20.800	114,000
2022-11-15	20.800	20.850	20.600	20.800	20.800	106,000
2022-11-14	20.500	21.150	20.500	20.800	20.800	103,000

← NewerPage 16 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.