Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	23.600	23.650	23.400	23.400	21.883	270,684
2022-05-23	23.700	23.800	23.550	23.550	22.023	299,647
2022-05-20	23.600	23.800	23.600	23.650	22.116	212,061
2022-05-19	23.000	23.700	22.950	23.600	22.070	233,643
2022-05-18	23.450	23.550	23.350	23.400	21.883	247,788
2022-05-17	23.300	23.500	23.200	23.350	21.836	243,275
2022-05-16	23.000	23.250	22.850	23.100	21.602	246,288
2022-05-13	22.650	23.100	22.600	23.000	21.509	244,634
2022-05-12	23.050	23.300	22.750	22.750	21.275	341,068
2022-05-11	23.550	23.550	23.000	23.300	21.789	282,626
2022-05-10	22.700	23.700	22.150	23.700	22.163	414,041
2022-05-09	23.000	23.000	22.600	22.700	21.228	344,442
2022-05-06	22.600	22.950	22.550	22.800	21.322	122,587
2022-05-05	23.050	23.250	23.000	23.200	21.696	140,746
2022-05-04	22.600	23.100	22.600	22.800	21.322	116,322
2022-05-03	23.050	23.050	22.550	22.800	21.322	102,219
2022-04-29	23.350	23.400	23.000	23.000	21.509	231,561
2022-04-28	22.350	23.300	22.350	23.050	21.555	531,433
2022-04-27	22.350	22.400	21.650	22.050	20.620	683,275
2022-04-26	23.500	23.500	22.900	22.900	21.415	471,287
2022-04-25	24.050	24.050	23.400	23.500	21.976	476,823
2022-04-22	24.900	24.900	24.250	24.400	22.818	231,909
2022-04-21	24.700	25.050	24.700	24.900	23.285	444,919
2022-04-20	24.500	24.750	24.250	24.650	23.052	248,316
2022-04-19	24.200	24.400	24.150	24.300	22.724	191,448
2022-04-18	24.600	24.700	24.000	24.100	22.537	329,494
2022-04-15	24.950	24.950	24.450	24.600	23.005	472,733
2022-04-14	25.200	25.200	24.950	25.000	23.379	222,997
2022-04-13	24.950	25.250	24.900	25.250	23.613	209,501
2022-04-12	24.700	24.950	24.600	24.800	23.192	261,772
2022-04-11	25.600	25.600	24.850	24.950	23.332	432,786
2022-04-08	25.300	25.500	25.150	25.500	23.847	353,058
2022-04-07	25.300	25.350	25.000	25.100	23.472	647,206
2022-04-06	25.550	25.550	25.000	25.300	23.659	401,605
2022-04-01	25.450	25.600	25.000	25.550	23.893	389,970
2022-03-31	25.900	25.900	25.500	25.600	23.940	346,734
2022-03-30	25.950	26.150	25.700	25.800	24.127	452,091
2022-03-29	25.250	25.900	25.000	25.800	24.127	527,755
2022-03-28	25.400	25.400	24.850	25.200	23.566	411,712
2022-03-25	25.650	25.650	25.250	25.400	23.753	488,503
2022-03-24	25.600	25.700	25.250	25.600	23.940	378,569
2022-03-23	25.750	26.050	25.350	25.650	23.987	474,618
2022-03-22	25.600	25.700	25.100	25.700	24.034	312,725
2022-03-21	25.200	25.750	25.000	25.450	23.800	574,016
2022-03-18	25.150	25.150	24.750	25.150	23.519	336,826
2022-03-17	24.700	25.100	24.500	25.000	23.379	664,928
2022-03-16	24.950	24.950	24.150	24.300	22.724	739,117
2022-03-15	25.150	25.200	24.600	24.650	23.052	526,671
2022-03-14	25.300	25.450	25.000	25.100	23.472	476,499
2022-03-11	25.650	25.700	25.000	25.250	23.613	358,160
2022-03-10	25.500	25.900	25.500	25.650	23.987	705,422
2022-03-09	25.300	25.300	24.700	25.150	23.519	418,081
2022-03-08	25.200	25.600	24.500	24.750	23.145	1,309,453
2022-03-07	26.400	26.400	25.600	25.700	24.034	801,930
2022-03-04	26.600	26.800	26.500	26.500	24.782	377,998
2022-03-03	27.300	27.350	26.600	26.900	25.156	550,087
2022-03-02	26.700	27.200	26.700	27.100	25.343	695,156
2022-03-01	26.400	26.800	26.300	26.600	24.875	371,921
2022-02-25	26.150	26.650	26.050	26.250	24.548	439,343
2022-02-24	26.900	26.950	26.050	26.050	24.361	969,294

← NewerPage 19 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.