Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	26.700	27.150	26.700	27.000	25.249	359,779
2022-02-22	26.950	27.050	26.300	26.700	24.969	865,200
2022-02-21	27.050	27.350	26.850	27.150	25.390	490,011
2022-02-18	26.900	27.300	26.850	27.300	25.530	455,625
2022-02-17	26.950	27.900	26.950	27.200	25.436	1,437,089
2022-02-16	27.050	27.200	26.600	26.750	25.015	444,308
2022-02-15	26.550	27.200	26.550	26.600	24.875	299,451
2022-02-14	26.850	26.850	26.300	26.550	24.828	611,141
2022-02-11	26.950	27.450	26.850	27.100	25.343	488,562
2022-02-10	27.700	27.800	27.250	27.350	25.577	513,025
2022-02-09	27.650	28.050	27.250	27.600	25.810	653,135
2022-02-08	26.800	27.600	26.800	27.500	25.717	620,681
2022-02-07	26.550	26.850	26.250	26.800	25.062	795,655
2022-01-26	26.100	26.700	26.050	26.150	24.454	672,675
2022-01-25	26.600	27.000	26.100	26.100	24.408	1,023,128
2022-01-24	26.500	26.700	25.600	26.600	24.875	1,910,798
2022-01-21	27.550	27.800	27.150	27.150	25.390	1,313,279
2022-01-20	27.900	28.100	27.650	27.700	25.904	1,081,596
2022-01-19	28.200	28.200	27.800	27.800	25.997	1,302,296
2022-01-18	28.500	29.000	28.200	28.200	26.371	1,579,366
2022-01-17	28.350	28.850	28.050	28.500	26.652	1,817,361
2022-01-14	29.000	29.200	28.050	28.350	26.512	1,853,981
2022-01-13	29.700	30.050	28.700	29.050	27.166	2,133,624
2022-01-12	29.600	30.100	29.400	29.500	27.587	1,685,319
2022-01-11	30.400	30.750	29.200	29.200	27.307	2,808,765
2022-01-10	30.000	31.000	29.550	30.650	28.663	2,363,059
2022-01-07	31.900	31.950	30.000	30.550	28.569	5,298,046
2022-01-06	30.450	31.850	29.900	31.850	29.785	5,906,646
2022-01-05	31.000	31.750	30.700	30.750	28.756	4,874,693
2022-01-04	30.200	31.200	29.900	31.200	29.177	3,834,530
2022-01-03	32.300	32.300	30.250	30.350	28.382	8,001,201
2021-12-30	31.000	32.400	31.000	32.000	29.925	10,006,240
2021-12-29	30.700	32.400	30.650	31.550	29.504	18,169,859
2021-12-28	30.300	31.200	29.750	30.100	28.148	10,310,210
2021-12-27	28.450	30.800	28.250	30.400	28.429	15,833,830
2021-12-24	28.850	29.200	28.200	28.250	26.418	1,566,219
2021-12-23	28.350	28.750	28.200	28.600	26.745	1,216,367
2021-12-22	27.850	28.200	27.850	27.950	26.138	550,035
2021-12-21	27.900	28.100	27.800	28.000	26.184	299,621
2021-12-20	27.550	28.100	27.550	27.950	26.138	498,124
2021-12-17	28.000	28.000	27.500	27.550	25.764	950,908
2021-12-16	28.500	28.500	28.050	28.050	26.231	856,812
2021-12-15	27.700	28.400	27.700	28.200	26.371	646,784
2021-12-14	28.350	28.750	27.700	27.700	25.904	1,423,721
2021-12-13	29.350	29.350	28.250	28.500	26.652	1,788,357
2021-12-10	28.150	29.300	28.150	28.850	26.979	3,373,634
2021-12-09	28.750	29.000	28.050	28.150	26.325	1,353,053
2021-12-08	28.500	29.100	28.400	28.750	26.886	1,574,824
2021-12-07	29.050	29.050	28.350	28.350	26.512	2,093,003
2021-12-06	29.050	29.550	28.700	28.950	27.073	6,131,222
2021-12-03	28.500	29.050	28.400	28.800	26.933	2,922,691
2021-12-02	29.250	29.250	27.950	28.200	26.371	3,770,396
2021-12-01	27.400	29.400	27.250	29.250	27.353	4,131,936
2021-11-30	27.100	27.850	27.100	27.500	25.717	1,133,003
2021-11-29	26.250	27.100	25.950	26.700	24.969	965,856
2021-11-26	27.450	27.500	26.700	26.800	25.062	1,351,152
2021-11-25	28.050	28.050	27.450	27.500	25.717	754,515
2021-11-24	27.650	28.150	27.200	28.000	26.184	1,139,458
2021-11-23	28.000	28.400	27.350	27.350	25.577	1,105,659
2021-11-22	27.900	28.100	27.450	27.850	26.044	1,243,780

← NewerPage 20 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.