Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	23.850	24.300	23.850	24.050	24.050	445,000
2022-08-16	24.150	24.300	23.700	23.850	23.850	585,000
2022-08-15	24.350	24.400	23.800	23.900	23.900	938,000
2022-08-12	22.900	24.650	22.900	24.400	24.400	2,335,000
2022-08-11	23.350	23.650	22.750	22.750	22.750	423,000
2022-08-10	22.850	23.100	22.750	22.850	22.850	436,000
2022-08-09	23.200	23.300	22.600	22.850	22.850	566,000
2022-08-08	23.200	23.600	22.850	23.200	23.200	1,031,000
2022-08-05	22.550	23.500	22.550	23.250	23.250	2,286,000
2022-08-04	21.800	22.700	21.250	22.500	22.500	1,055,000
2022-08-03	21.600	22.250	21.550	21.550	21.550	236,000
2022-08-02	22.250	22.250	21.450	21.500	21.500	602,000
2022-08-01	21.800	22.550	21.600	22.350	22.350	778,000
2022-07-29	20.950	21.600	20.950	21.550	21.550	472,000
2022-07-28	20.850	21.000	20.600	20.850	20.850	255,000
2022-07-27	20.200	20.600	20.200	20.600	20.600	172,000
2022-07-26	20.300	20.350	20.100	20.250	20.250	258,000
2022-07-25	20.150	20.150	19.900	20.150	20.150	165,000
2022-07-22	20.000	20.350	20.000	20.150	20.150	187,000
2022-07-21	19.650	19.900	19.600	19.900	19.900	148,000
2022-07-20	19.450	19.700	19.450	19.700	19.700	381,000
2022-07-19	20.350	20.700	20.350	20.550	19.217	366,000
2022-07-18	20.400	20.550	20.250	20.350	19.030	291,000
2022-07-15	20.300	20.300	19.950	20.200	18.890	206,190
2022-07-14	19.500	20.150	19.500	20.100	18.797	260,528
2022-07-13	19.750	19.750	19.500	19.600	18.329	253,036
2022-07-12	19.700	19.700	19.050	19.150	17.908	287,495
2022-07-11	20.100	20.250	19.900	19.950	18.656	272,212
2022-07-08	19.800	20.400	19.800	20.050	18.750	459,193
2022-07-07	19.250	19.700	18.750	19.550	18.282	497,614
2022-07-06	19.250	19.300	18.950	19.000	17.768	323,007
2022-07-05	19.300	19.800	18.900	19.500	18.236	391,018
2022-07-04	19.000	19.400	18.900	18.950	17.721	276,017
2022-07-01	19.850	20.000	19.000	19.200	17.955	772,088
2022-06-30	20.500	20.500	19.850	20.000	18.703	604,946
2022-06-29	20.900	20.900	20.300	20.450	19.124	333,021
2022-06-28	21.650	21.650	20.850	20.900	19.545	236,580
2022-06-27	21.200	21.550	21.200	21.300	19.919	367,262
2022-06-24	20.700	21.200	20.500	20.900	19.545	390,730
2022-06-23	20.600	21.000	20.000	20.400	19.077	643,858
2022-06-22	22.100	22.100	20.450	20.500	19.171	1,135,971
2022-06-21	21.250	21.650	21.100	21.650	20.246	341,161
2022-06-20	22.000	22.150	21.000	21.000	19.638	853,699
2022-06-17	22.400	22.450	21.750	22.100	20.667	680,494
2022-06-16	22.900	23.200	22.200	22.300	20.854	743,842
2022-06-15	22.900	23.100	22.500	22.600	21.135	380,525
2022-06-14	22.950	23.150	22.400	22.800	21.322	534,310
2022-06-13	23.700	23.700	23.200	23.200	21.696	450,843
2022-06-10	23.800	24.000	23.600	23.900	22.350	401,213
2022-06-09	23.750	24.050	23.750	23.800	22.257	272,873
2022-06-08	23.950	24.000	23.700	23.750	22.210	373,915
2022-06-07	24.150	24.200	23.750	23.750	22.210	392,963
2022-06-06	24.550	24.550	24.100	24.100	22.537	584,828
2022-06-02	24.600	24.800	24.200	24.550	22.958	512,690
2022-06-01	24.250	24.750	24.250	24.550	22.958	631,931
2022-05-31	24.100	24.350	24.100	24.150	22.584	304,104
2022-05-30	24.150	24.300	24.000	24.100	22.537	344,360
2022-05-27	24.100	24.150	23.850	24.050	22.491	362,118
2022-05-26	24.050	24.300	23.850	24.050	22.491	361,092
2022-05-25	23.600	24.000	23.600	24.000	22.444	456,428

← NewerPage 18 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.