Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	24.150	24.150	23.050	23.300	23.300	292,000
2025-05-02	24.150	24.150	23.800	24.050	24.050	102,268
2025-04-30	24.400	24.400	23.700	23.750	23.750	178,498
2025-04-29	24.100	24.250	24.000	24.200	24.200	97,171
2025-04-28	23.500	24.250	23.500	24.100	24.100	180,100
2025-04-25	23.050	23.450	23.050	23.300	23.300	237,202
2025-04-24	22.500	22.750	22.400	22.700	22.700	121,285
2025-04-23	22.300	22.600	22.300	22.350	22.350	112,023
2025-04-22	21.800	22.300	21.800	22.000	22.000	230,015
2025-04-21	22.700	22.700	22.100	22.150	22.150	190,768
2025-04-18	22.500	22.600	22.100	22.450	22.450	138,087
2025-04-17	22.350	22.450	21.750	22.350	22.350	188,001
2025-04-16	23.000	23.000	22.400	22.400	22.400	227,251
2025-04-15	22.000	22.950	22.000	22.900	22.900	309,002
2025-04-14	21.050	22.000	21.050	21.400	21.400	356,924
2025-04-11	20.400	20.900	19.600	20.750	20.750	350,000
2025-04-10	19.650	20.500	19.650	20.500	20.500	315,000
2025-04-09	20.700	20.700	18.650	18.650	18.650	1,436,400
2025-04-08	20.700	21.150	20.700	20.700	20.700	1,690,278
2025-04-07	22.950	22.950	22.950	22.950	22.950	54,720
2025-04-02	25.650	25.650	25.200	25.500	25.500	191,297
2025-04-01	25.300	25.600	25.100	25.350	25.350	309,407
2025-03-31	26.000	26.350	25.050	25.350	25.350	1,065,492
2025-03-28	27.050	27.050	26.250	26.500	26.500	536,612
2025-03-27	27.100	27.150	26.900	27.050	27.050	170,587
2025-03-26	27.500	27.650	27.200	27.300	27.300	150,148
2025-03-25	27.850	27.850	27.200	27.250	27.250	228,600
2025-03-24	28.350	28.350	27.650	27.700	27.700	149,242
2025-03-21	27.950	28.250	27.850	28.100	28.100	193,035
2025-03-20	28.000	28.000	27.650	27.950	27.950	159,271
2025-03-19	27.800	28.100	27.600	27.600	27.600	267,056
2025-03-18	27.600	27.800	27.450	27.550	27.550	92,295
2025-03-17	27.750	27.750	27.450	27.600	27.600	213,183
2025-03-14	27.200	27.350	26.900	27.200	27.200	262,258
2025-03-13	27.500	27.800	26.900	26.900	26.900	161,112
2025-03-12	27.150	27.700	27.100	27.300	27.300	318,871
2025-03-11	26.800	27.000	26.000	26.900	26.900	387,133
2025-03-10	26.750	27.100	26.700	26.850	26.850	219,003
2025-03-07	27.100	27.300	26.750	26.750	26.750	496,164
2025-03-06	27.700	27.850	27.250	27.300	27.300	280,003
2025-03-05	27.600	27.950	27.550	27.700	27.700	133,003
2025-03-04	27.150	27.950	26.900	27.600	27.600	183,257
2025-03-03	27.750	27.750	27.200	27.300	27.300	203,600
2025-02-27	28.200	28.200	27.750	27.750	27.750	151,003
2025-02-26	28.100	28.200	28.000	28.000	28.000	104,082
2025-02-25	28.300	28.300	28.000	28.100	28.100	182,003
2025-02-24	28.400	28.650	28.350	28.450	28.450	109,006
2025-02-21	28.500	28.650	28.300	28.500	28.500	183,023
2025-02-20	28.550	28.800	28.500	28.500	28.500	189,069
2025-02-19	28.350	28.650	28.250	28.550	28.550	279,135
2025-02-18	28.700	28.800	28.250	28.350	28.350	319,006
2025-02-17	28.300	28.650	27.950	28.650	28.650	423,038
2025-02-14	28.000	28.100	27.800	28.050	28.050	253,002
2025-02-13	27.500	28.000	27.500	27.750	27.750	176,227
2025-02-12	28.000	28.150	27.500	27.550	27.550	213,419
2025-02-11	27.950	28.050	27.700	27.750	27.750	202,101
2025-02-10	28.050	28.050	27.650	27.750	27.750	121,793
2025-02-07	27.900	28.400	27.750	28.200	28.200	267,021
2025-02-06	27.500	27.800	27.400	27.750	27.750	214,006
2025-02-05	27.250	27.600	27.250	27.300	27.300	206,001

← NewerPage 7 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.