Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	31.700	31.700	30.750	30.900	30.900	619,001
2026-04-27	31.500	31.600	30.600	31.100	31.100	886,300
2026-04-24	31.850	31.950	31.100	31.550	31.550	811,000
2026-04-23	33.000	33.450	30.600	31.900	31.900	1,690,050
2026-04-22	32.950	33.300	32.550	32.850	32.850	861,230
2026-04-21	32.750	33.200	32.550	32.800	32.800	895,145
2026-04-20	33.400	33.450	32.300	32.300	32.300	1,266,227
2026-04-17	33.100	34.300	32.950	33.250	33.250	1,452,276
2026-04-16	33.000	34.800	32.950	33.100	33.100	5,710,040
2026-04-15	32.400	32.500	31.650	31.650	31.650	674,047
2026-04-14	32.250	32.350	32.000	32.250	32.250	586,005
2026-04-13	32.150	32.400	31.850	31.900	31.900	735,482
2026-04-10	32.300	33.100	32.050	32.150	32.150	1,114,033
2026-04-09	31.550	32.300	31.100	32.300	32.300	1,087,451
2026-04-08	32.000	32.050	31.250	32.050	32.050	2,136,583
2026-04-07	29.200	29.450	28.950	29.150	29.150	341,510
2026-04-02	30.450	30.450	29.000	29.000	29.000	629,264
2026-04-01	30.000	30.850	29.700	29.950	29.950	699,037
2026-03-31	29.850	30.300	28.850	28.850	28.850	990,065
2026-03-30	30.050	30.450	29.650	29.850	29.850	606,078
2026-03-27	30.350	30.700	30.000	30.600	30.600	596,116
2026-03-26	31.500	31.650	30.700	30.700	30.700	797,066
2026-03-25	31.950	31.950	31.100	31.200	31.200	667,701
2026-03-24	32.000	32.100	30.750	31.250	31.250	494,766
2026-03-23	32.000	32.350	31.450	31.450	31.450	608,029
2026-03-20	33.900	34.150	32.700	32.850	32.850	1,267,891
2026-03-19	33.050	33.950	32.750	33.900	33.900	1,124,436
2026-03-18	32.700	33.400	32.250	33.400	33.400	1,060,382
2026-03-17	32.300	32.750	32.100	32.350	32.350	1,257,043
2026-03-16	32.700	32.850	31.550	32.300	32.300	1,230,394
2026-03-13	32.000	33.100	31.700	32.500	32.500	867,219
2026-03-12	33.000	33.850	32.750	32.950	32.950	775,428
2026-03-11	32.500	34.500	32.500	33.450	33.450	1,584,096
2026-03-10	31.000	33.050	30.850	33.000	33.000	1,639,788
2026-03-09	30.300	30.300	29.250	30.050	30.050	1,535,156
2026-03-06	31.900	32.700	31.900	32.200	32.200	613,500
2026-03-05	32.350	32.650	31.800	32.450	32.450	1,164,200
2026-03-04	33.050	33.350	31.150	31.300	31.300	2,693,030
2026-03-03	36.450	36.700	33.850	33.950	33.950	3,944,680
2026-03-02	36.550	37.100	36.200	36.450	36.450	3,178,282
2026-02-26	39.250	39.250	38.300	38.300	38.300	3,087,978
2026-02-25	40.200	40.400	38.950	39.050	39.050	8,891,384
2026-02-24	38.550	40.500	38.400	39.900	39.900	8,590,556
2026-02-23	39.300	39.300	38.350	38.550	38.550	3,026,017
2026-02-11	38.500	39.100	38.000	39.100	39.100	4,891,774
2026-02-10	39.000	39.300	37.900	38.500	38.500	5,771,169
2026-02-09	38.600	38.600	37.550	38.400	38.400	4,721,246
2026-02-06	37.800	37.950	36.700	37.500	37.500	2,075,425
2026-02-05	38.100	38.800	37.700	37.850	37.850	3,919,440
2026-02-04	38.000	38.750	37.500	38.400	38.400	4,225,932
2026-02-03	37.650	39.450	37.650	38.400	38.400	11,254,091
2026-02-02	37.500	37.750	36.000	36.900	36.900	3,421,151
2026-01-30	37.850	38.450	36.500	38.100	38.100	6,444,735
2026-01-29	38.750	38.800	37.300	37.950	37.950	7,606,047
2026-01-28	37.950	39.200	37.700	39.100	39.100	15,491,834
2026-01-27	38.000	38.200	36.900	38.200	38.200	7,356,167
2026-01-26	36.800	38.350	36.500	38.250	38.250	15,936,353
2026-01-23	37.550	37.950	36.500	36.600	36.600	7,613,030
2026-01-22	39.500	40.500	35.850	37.550	37.550	27,581,237
2026-01-21	33.800	37.650	33.700	37.650	37.650	14,261,057

← NewerPage 3 of 21 · 1,226 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.