Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	30.600	30.600	30.600	30.600	30.600	0
2025-10-22	31.000	31.250	30.400	30.600	30.600	900,496
2025-10-21	30.600	31.650	30.500	30.800	30.800	1,517,553
2025-10-20	31.050	31.050	30.200	30.600	30.600	1,901,244
2025-10-17	31.500	33.000	31.250	31.300	31.300	5,954,471
2025-10-16	30.900	32.000	30.050	31.800	31.800	4,100,046
2025-10-15	31.400	32.100	30.650	31.000	31.000	4,088,657
2025-10-14	31.300	33.150	30.250	30.950	30.950	9,669,252
2025-10-13	29.950	31.150	29.550	30.550	30.550	4,443,260
2025-10-09	29.500	31.950	29.150	31.950	31.950	10,783,178
2025-10-08	28.150	29.250	27.650	29.050	29.050	1,037,809
2025-10-07	27.100	28.350	27.100	28.250	28.250	1,014,895
2025-10-03	26.900	27.400	26.850	27.000	27.000	272,004
2025-10-02	27.300	27.700	26.850	27.000	27.000	288,079
2025-10-01	27.750	28.150	27.350	27.350	27.350	330,006
2025-09-30	26.050	28.350	26.050	27.750	27.750	897,510
2025-09-29	25.950	25.950	25.950	25.950	25.950	0
2025-09-26	26.150	26.150	25.750	25.950	25.950	258,000
2025-09-25	26.400	26.800	26.300	26.400	26.400	167,020
2025-09-24	26.400	26.500	26.100	26.300	26.300	245,000
2025-09-23	26.900	27.000	26.250	26.350	26.350	243,000
2025-09-22	26.400	26.800	26.300	26.800	26.800	185,005
2025-09-19	26.300	26.500	26.100	26.400	26.400	172,298
2025-09-18	25.850	26.300	25.850	26.100	26.100	134,001
2025-09-17	25.800	26.350	25.750	25.800	25.800	176,372
2025-09-16	26.100	26.100	25.750	25.800	25.800	232,158
2025-09-15	26.650	26.650	25.800	26.100	26.100	793,527
2025-09-12	27.000	27.150	26.650	26.700	26.700	336,264
2025-09-11	27.000	27.450	26.550	27.000	27.000	701,229
2025-09-10	27.850	27.850	27.500	27.550	26.793	446,045
2025-09-09	29.000	29.000	27.600	27.800	27.036	639,005
2025-09-08	27.450	28.600	27.450	28.600	27.814	694,024
2025-09-05	27.400	27.600	27.200	27.450	26.696	293,007
2025-09-04	27.750	27.750	27.250	27.400	27.400	162,033
2025-09-03	27.250	27.600	27.100	27.450	27.450	212,069
2025-09-02	27.500	27.500	26.650	27.250	27.250	397,011
2025-09-01	27.350	27.350	27.050	27.100	27.100	308,005
2025-08-29	27.800	27.800	27.300	27.550	27.550	342,102
2025-08-28	27.350	27.450	27.000	27.350	27.350	488,145
2025-08-27	27.200	27.500	27.200	27.300	27.300	225,111
2025-08-26	26.900	27.300	26.900	27.150	27.150	214,102
2025-08-25	27.800	27.800	26.850	26.900	26.900	273,192
2025-08-22	27.500	27.650	27.200	27.350	27.350	126,109
2025-08-21	27.000	27.500	26.950	27.500	27.500	287,679
2025-08-20	26.950	27.150	26.750	26.750	26.750	395,492
2025-08-19	27.500	27.550	26.950	27.200	27.200	255,224
2025-08-18	28.050	28.050	27.350	27.400	27.400	429,000
2025-08-15	27.800	28.450	27.450	27.800	27.800	966,298
2025-08-14	26.400	27.200	26.400	27.200	27.200	530,176
2025-08-13	26.800	26.800	26.200	26.300	26.300	359,373
2025-08-12	26.600	26.850	26.450	26.550	26.550	350,100
2025-08-11	26.000	26.750	25.850	26.500	26.500	346,005
2025-08-08	26.250	26.450	26.000	26.050	26.050	416,001
2025-08-07	26.150	27.750	26.150	26.250	26.250	752,163
2025-08-06	26.300	26.900	26.150	26.150	26.150	1,002,120
2025-08-05	25.900	26.800	25.600	26.800	26.800	1,721,520
2025-08-04	23.750	26.100	23.750	25.600	25.600	1,408,433
2025-08-01	23.650	23.650	23.650	23.650	23.650	111,307
2025-07-31	23.450	23.700	23.450	23.650	23.650	136,319
2025-07-30	23.400	23.600	23.350	23.550	23.550	121,100

← NewerPage 5 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.