Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	20.700	20.850	20.400	20.500	20.500	265,000
2022-11-10	20.750	20.750	20.400	20.500	20.500	115,000
2022-11-09	20.550	21.150	20.550	20.750	20.750	197,000
2022-11-08	21.050	21.050	20.650	20.700	20.700	201,000
2022-11-07	22.000	22.000	21.000	21.000	21.000	313,000
2022-11-04	20.300	21.000	20.300	20.950	20.950	435,000
2022-11-03	20.150	20.350	20.050	20.200	20.200	91,000
2022-11-02	20.100	20.200	20.000	20.200	20.200	198,000
2022-11-01	20.100	20.350	20.000	20.000	20.000	118,000
2022-10-31	19.650	20.200	19.600	19.900	19.900	154,000
2022-10-28	20.000	20.000	19.550	19.550	19.550	110,000
2022-10-27	19.800	20.350	19.700	20.000	20.000	79,000
2022-10-26	20.000	20.000	19.450	19.500	19.500	188,000
2022-10-25	20.000	20.000	19.600	19.800	19.800	147,000
2022-10-24	20.050	20.250	19.750	19.950	19.950	226,000
2022-10-21	20.100	20.200	19.800	19.900	19.900	154,000
2022-10-20	20.300	20.500	19.750	20.100	20.100	276,000
2022-10-19	20.850	20.850	20.400	20.400	20.400	235,000
2022-10-18	20.600	21.000	20.350	20.700	20.700	247,000
2022-10-17	20.700	20.700	19.900	20.600	20.600	158,000
2022-10-14	20.300	21.250	20.300	20.700	20.700	211,000
2022-10-13	21.950	22.150	20.000	20.300	20.300	595,000
2022-10-12	22.450	22.450	21.850	21.900	21.900	307,000
2022-10-11	22.950	23.300	22.250	22.650	22.650	301,000
2022-10-07	23.350	23.850	23.350	23.650	23.650	195,000
2022-10-06	23.600	23.650	23.300	23.450	23.450	125,000
2022-10-05	23.700	23.800	23.300	23.500	23.500	136,000
2022-10-04	23.800	23.850	23.500	23.650	23.650	272,000
2022-10-03	23.350	23.850	23.350	23.600	23.600	243,000
2022-09-30	22.650	23.300	22.650	23.300	23.300	260,000
2022-09-29	22.050	23.150	22.050	22.750	22.750	271,000
2022-09-28	23.550	23.700	21.100	22.000	22.000	739,000
2022-09-27	23.600	23.650	23.150	23.300	23.300	364,000
2022-09-26	23.800	23.900	23.200	23.250	23.250	513,000
2022-09-23	24.000	24.500	23.800	23.950	23.950	239,000
2022-09-22	23.550	23.950	23.550	23.900	23.900	148,000
2022-09-21	24.050	24.100	23.800	24.000	24.000	206,000
2022-09-20	24.100	24.250	23.950	24.050	24.050	173,000
2022-09-19	24.150	24.300	23.950	24.000	24.000	146,000
2022-09-16	24.050	24.500	24.050	24.100	24.100	211,000
2022-09-15	23.950	24.800	23.950	24.200	24.200	745,000
2022-09-14	23.550	24.150	23.550	24.050	24.050	193,000
2022-09-13	24.000	24.150	23.950	24.000	24.000	345,000
2022-09-12	23.900	24.000	23.800	23.950	23.950	84,000
2022-09-08	23.800	24.000	23.800	23.900	23.900	126,000
2022-09-07	23.550	23.800	23.400	23.650	23.650	197,000
2022-09-06	23.600	23.900	23.500	23.650	23.650	629,000
2022-09-05	24.100	24.100	23.650	23.650	23.650	476,000
2022-09-02	23.900	24.150	23.800	24.000	24.000	259,000
2022-09-01	23.900	24.100	23.850	24.000	24.000	180,000
2022-08-31	23.850	24.150	23.850	24.050	24.050	179,000
2022-08-30	23.800	24.200	23.800	24.000	24.000	111,000
2022-08-29	23.100	23.850	23.100	23.750	23.750	274,000
2022-08-26	24.300	24.300	23.800	23.950	23.950	249,000
2022-08-25	24.200	24.200	23.850	23.900	23.900	259,000
2022-08-24	23.900	24.350	23.900	24.000	24.000	187,000
2022-08-23	23.650	24.450	23.650	24.050	24.050	256,000
2022-08-22	24.000	24.050	23.800	23.900	23.900	129,000
2022-08-19	24.200	24.300	24.100	24.150	24.150	238,000
2022-08-18	24.150	24.800	23.950	24.200	24.200	956,000

← NewerPage 17 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.