Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.950	31.950	30.900	31.400	31.400	418,000
2026-07-22	31.450	31.950	31.400	31.550	31.550	534,263
2026-07-21	30.250	31.300	30.250	31.200	31.200	536,421
2026-07-20	30.800	31.150	29.600	30.050	30.050	691,795
2026-07-17	32.050	32.050	30.650	30.650	30.650	1,214,500
2026-07-16	32.650	33.000	32.350	32.450	32.450	353,111
2026-07-15	32.600	33.200	32.400	33.000	33.000	530,362
2026-07-14	33.600	33.600	31.200	32.500	32.500	1,310,050
2026-07-13	35.650	35.650	33.300	33.600	33.600	1,367,083
2026-07-10	35.100	35.100	35.100	35.100	35.100	0
2026-07-09	35.600	35.850	34.950	35.100	35.100	1,318,317
2026-07-08	35.350	37.450	34.750	35.550	35.550	3,869,121
2026-07-07	36.800	36.800	34.050	34.150	34.150	1,619,401
2026-07-06	36.500	37.300	35.950	36.350	36.350	988,861
2026-07-03	36.000	36.350	35.750	36.300	36.300	771,000
2026-07-02	35.450	36.500	34.900	36.000	36.000	959,788
2026-07-01	36.100	36.800	35.200	35.200	35.200	1,164,355
2026-06-30	35.700	35.900	35.000	35.800	35.800	994,250
2026-06-29	35.800	36.250	34.300	34.650	34.650	1,874,637
2026-06-26	39.600	39.600	35.650	35.750	35.750	4,249,200
2026-06-25	40.050	41.100	39.500	39.600	39.600	2,879,608
2026-06-24	39.000	39.800	38.550	39.800	39.800	1,434,040
2026-06-23	40.700	40.750	39.250	39.400	39.400	2,531,733
2026-06-22	40.900	40.900	39.700	40.150	40.150	2,469,682
2026-06-18	40.600	41.250	40.000	40.300	40.300	1,991,042
2026-06-17	39.500	40.700	38.900	40.400	40.400	2,120,146
2026-06-16	41.950	42.000	39.400	39.400	39.400	3,831,058
2026-06-15	40.900	43.300	40.100	41.650	41.650	6,648,334
2026-06-12	42.050	42.950	40.100	40.250	40.250	10,589,470
2026-06-11	39.600	42.450	39.100	41.550	41.550	11,603,534
2026-06-10	39.950	41.800	38.550	38.600	38.600	4,070,709
2026-06-09	39.550	41.150	38.550	40.950	40.950	4,804,720
2026-06-08	38.300	39.150	38.250	38.300	38.300	5,546,658
2026-06-05	42.800	43.650	38.700	42.500	42.500	12,409,232
2026-06-04	42.200	44.500	41.000	43.000	43.000	18,846,637
2026-06-03	38.800	42.650	37.800	42.650	42.650	15,627,085
2026-06-02	38.200	39.150	36.850	38.800	38.800	5,991,856
2026-06-01	36.950	37.850	36.350	37.250	37.250	3,830,034
2026-05-29	36.000	36.150	35.350	35.500	35.500	1,021,210
2026-05-28	35.400	36.450	35.200	35.350	35.350	2,159,123
2026-05-27	36.600	36.600	34.600	35.100	35.100	2,272,143
2026-05-26	36.700	36.700	35.150	36.450	36.450	1,781,060
2026-05-25	36.750	37.100	35.900	36.200	36.200	2,558,518
2026-05-22	36.500	36.800	35.750	36.000	36.000	3,948,750
2026-05-21	34.800	36.300	34.700	35.700	35.700	3,923,080
2026-05-20	33.850	35.350	33.450	34.050	34.050	3,082,252
2026-05-19	34.100	34.200	33.100	33.650	33.650	1,458,139
2026-05-18	33.000	34.250	32.000	33.850	33.850	1,690,446
2026-05-15	32.850	34.350	32.600	32.700	32.700	2,529,033
2026-05-14	33.000	33.650	32.550	32.550	32.550	1,302,095
2026-05-13	33.000	33.050	32.200	32.450	32.450	792,100
2026-05-12	33.000	33.450	32.500	33.150	33.150	802,841
2026-05-11	33.000	33.400	32.800	33.000	33.000	1,088,040
2026-05-08	32.850	33.200	32.000	32.000	32.000	1,018,169
2026-05-07	33.850	33.850	32.850	32.950	32.950	1,008,299
2026-05-06	34.100	34.100	32.800	33.550	33.550	1,286,440
2026-05-05	33.750	34.100	33.300	33.700	33.700	2,043,620
2026-05-04	31.700	34.100	31.500	33.650	33.650	2,938,154
2026-04-30	31.650	32.200	31.050	31.100	31.100	801,001
2026-04-29	31.300	32.400	31.150	31.800	31.800	916,032

← NewerPage 2 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.