Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	23.500	23.650	23.400	23.500	23.500	150,100
2025-07-28	23.500	23.550	23.400	23.450	23.450	140,060
2025-07-25	23.450	23.500	23.150	23.500	23.500	97,001
2025-07-24	23.550	23.550	23.150	23.250	23.250	81,018
2025-07-23	22.750	23.150	22.750	23.100	23.100	152,510
2025-07-22	22.600	23.200	22.600	22.800	22.800	214,110
2025-07-21	22.900	23.200	22.900	22.900	22.900	228,609
2025-07-18	22.350	23.000	22.350	22.850	22.850	249,100
2025-07-17	21.900	22.500	21.900	22.250	22.250	133,004
2025-07-16	21.550	21.900	21.550	21.800	21.800	109,054
2025-07-15	21.500	21.800	21.400	21.600	21.600	101,750
2025-07-14	21.550	21.700	21.500	21.550	21.550	150,015
2025-07-11	21.650	21.850	21.650	21.750	21.750	58,001
2025-07-10	21.700	21.950	21.650	21.650	21.650	63,250
2025-07-09	21.400	21.900	21.400	21.650	21.650	68,001
2025-07-08	21.450	21.750	21.300	21.400	21.400	69,000
2025-07-07	21.900	21.900	21.650	21.750	21.750	62,257
2025-07-04	22.200	22.250	21.950	22.050	22.050	88,405
2025-07-03	22.100	22.400	22.050	22.200	22.200	57,000
2025-07-02	22.200	22.250	22.050	22.100	22.100	81,000
2025-07-01	21.900	22.500	21.900	22.200	22.200	160,000
2025-06-30	22.300	22.300	22.050	22.200	22.200	64,001
2025-06-27	22.300	22.450	22.200	22.350	22.350	56,114
2025-06-26	22.150	22.650	22.150	22.350	22.350	104,002
2025-06-25	22.000	22.350	21.900	22.150	22.150	136,050
2025-06-24	21.450	22.100	21.450	21.750	21.750	129,888
2025-06-23	21.150	21.450	21.150	21.400	21.400	87,008
2025-06-20	22.050	22.050	21.300	21.600	21.600	277,003
2025-06-19	22.450	22.550	22.300	22.300	22.300	129,631
2025-06-18	22.400	22.750	22.400	22.700	22.700	120,100
2025-06-17	22.750	22.750	22.550	22.550	22.550	89,000
2025-06-16	22.650	22.700	22.500	22.650	22.650	143,230
2025-06-13	23.000	23.150	22.650	22.650	22.650	118,246
2025-06-12	22.800	23.100	22.750	23.000	23.000	144,613
2025-06-11	23.200	23.200	22.700	22.750	22.750	170,012
2025-06-10	22.700	23.350	22.700	22.900	22.900	291,015
2025-06-09	22.900	23.250	22.900	23.100	23.100	105,040
2025-06-06	23.000	23.000	22.900	22.950	22.950	85,000
2025-06-05	23.100	23.150	22.950	23.000	23.000	204,012
2025-06-04	23.000	23.300	23.000	23.150	23.150	132,212
2025-06-03	23.150	23.200	23.000	23.000	23.000	123,011
2025-06-02	23.600	23.600	22.950	23.000	23.000	208,051
2025-05-29	23.650	23.650	23.600	23.600	23.600	75,006
2025-05-28	23.700	24.000	23.650	23.650	23.650	105,001
2025-05-27	23.550	23.650	23.550	23.650	23.650	90,002
2025-05-26	23.650	23.650	23.550	23.550	23.550	93,002
2025-05-23	23.600	23.900	23.600	23.850	23.850	43,000
2025-05-22	23.900	23.900	23.700	23.850	23.850	80,020
2025-05-21	23.900	23.950	23.550	23.900	23.900	165,000
2025-05-20	23.900	23.900	23.700	23.900	23.900	120,000
2025-05-19	24.500	24.500	23.900	23.900	23.900	240,063
2025-05-16	24.450	24.800	24.450	24.700	24.700	206,175
2025-05-15	24.700	24.850	24.700	24.800	24.800	134,103
2025-05-14	24.650	24.950	24.650	24.800	24.800	144,493
2025-05-13	25.000	25.100	24.600	24.650	24.650	191,102
2025-05-12	24.700	24.700	24.500	24.600	24.600	109,182
2025-05-09	23.300	24.300	23.300	24.100	24.100	143,059
2025-05-08	23.400	23.750	23.400	23.650	23.650	97,022
2025-05-07	23.350	23.400	23.150	23.350	23.350	52,000
2025-05-06	23.300	23.500	23.300	23.350	23.350	123,204

← NewerPage 6 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.