Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	35.000	35.700	34.250	34.250	34.250	2,626,717
2026-01-19	35.650	36.350	34.900	35.300	35.300	4,929,299
2026-01-16	34.100	36.900	32.700	36.650	36.650	13,120,593
2026-01-15	33.850	33.950	33.050	33.700	33.700	1,823,174
2026-01-14	34.700	34.700	33.450	34.000	34.000	2,297,333
2026-01-13	36.150	36.150	34.050	34.150	34.150	4,008,180
2026-01-12	35.000	37.000	35.000	35.600	35.600	6,115,575
2026-01-09	34.850	36.150	33.100	34.800	34.800	6,702,672
2026-01-08	37.000	37.850	34.450	34.600	34.600	19,675,784
2026-01-07	31.750	34.900	31.500	34.450	34.450	5,199,073
2026-01-06	31.950	32.150	31.500	31.750	31.750	971,506
2026-01-05	32.200	32.250	31.050	31.800	31.800	1,324,379
2026-01-02	30.550	31.900	30.550	31.800	31.800	1,473,335
2025-12-31	30.950	31.100	30.550	30.750	30.750	368,105
2025-12-30	30.700	30.800	30.300	30.800	30.800	407,282
2025-12-29	30.950	30.950	30.250	30.600	30.600	538,083
2025-12-26	31.000	31.100	30.500	30.950	30.950	569,803
2025-12-24	31.450	31.450	30.850	31.000	31.000	470,100
2025-12-23	31.600	31.600	31.050	31.250	31.250	454,301
2025-12-22	31.450	31.500	30.800	31.400	31.400	609,659
2025-12-19	31.000	31.400	30.700	31.100	31.100	674,208
2025-12-18	31.350	31.500	30.400	30.550	30.550	1,058,080
2025-12-17	30.950	32.000	30.950	31.300	31.300	2,306,751
2025-12-16	31.400	31.800	30.150	30.700	30.700	1,618,858
2025-12-15	30.200	31.000	29.900	30.400	30.400	376,152
2025-12-12	30.550	30.750	30.350	30.500	30.500	343,255
2025-12-11	31.000	31.200	30.150	30.500	30.500	513,160
2025-12-10	31.200	32.250	30.600	30.650	30.650	1,940,105
2025-12-09	29.500	30.800	29.350	30.800	30.800	766,006
2025-12-08	28.800	29.350	28.750	29.300	29.300	252,031
2025-12-05	28.800	28.900	28.550	28.800	28.800	207,000
2025-12-04	29.200	29.200	28.750	28.750	28.750	235,067
2025-12-03	28.650	29.050	28.650	28.900	28.900	199,015
2025-12-02	28.750	29.050	28.550	28.600	28.600	231,567
2025-12-01	29.450	29.800	28.600	28.650	28.650	496,407
2025-11-28	29.400	29.700	29.100	29.450	29.450	249,801
2025-11-27	29.950	29.950	28.800	29.200	29.200	356,021
2025-11-26	30.000	30.750	29.300	29.300	29.300	968,018
2025-11-25	28.000	29.450	27.950	29.300	29.300	808,480
2025-11-24	30.100	30.650	27.550	27.600	27.600	2,019,407
2025-11-21	30.500	30.950	29.550	30.050	30.050	1,583,051
2025-11-20	32.100	32.900	30.500	31.050	31.050	2,591,170
2025-11-19	31.300	32.350	31.300	31.500	31.500	1,694,100
2025-11-18	30.850	31.850	30.550	31.200	31.200	937,505
2025-11-17	31.450	31.900	31.100	31.100	31.100	1,019,609
2025-11-14	31.300	32.400	31.250	31.400	31.400	1,969,254
2025-11-13	31.250	31.750	31.100	31.700	31.700	853,410
2025-11-12	30.600	31.550	30.600	31.250	31.250	846,299
2025-11-11	30.450	31.150	30.350	30.550	30.550	624,001
2025-11-10	31.800	31.900	30.250	30.350	30.350	1,194,353
2025-11-07	31.500	31.600	30.900	31.600	31.600	700,914
2025-11-06	31.700	31.950	31.050	31.700	31.700	1,118,168
2025-11-05	30.250	31.800	29.950	31.700	31.700	2,185,220
2025-11-04	31.200	31.300	30.550	30.600	30.600	743,080
2025-11-03	31.050	31.950	30.750	31.200	31.200	1,831,610
2025-10-31	30.500	31.300	30.450	30.700	30.700	1,109,555
2025-10-30	30.100	30.300	29.800	30.300	30.300	784,032
2025-10-29	30.100	30.100	29.700	29.900	29.900	637,000
2025-10-28	30.300	30.300	29.550	29.950	29.950	982,750
2025-10-27	31.550	32.050	29.650	30.000	30.000	1,809,813

← NewerPage 4 of 5 · 244 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.