Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	27.700	27.700	26.850	27.050	27.050	192,001
2025-02-03	27.500	27.500	26.550	27.100	27.100	185,223
2025-01-22	28.000	28.000	27.650	27.800	27.800	168,000
2025-01-21	27.950	28.100	27.550	27.650	27.650	107,000
2025-01-20	27.250	28.000	27.150	27.950	27.950	242,000
2025-01-17	27.500	27.500	27.200	27.250	27.250	107,000
2025-01-16	27.950	27.950	27.500	27.500	27.500	198,000
2025-01-15	27.450	27.650	27.100	27.600	27.600	190,000
2025-01-14	26.350	27.300	26.350	27.200	27.200	350,000
2025-01-13	27.700	27.700	25.200	26.300	26.300	844,000
2025-01-10	27.750	28.050	27.700	27.800	27.800	303,000
2025-01-09	28.200	28.700	27.750	28.000	28.000	590,000
2025-01-08	28.100	28.200	27.750	28.050	28.050	337,000
2025-01-07	28.350	28.500	28.050	28.100	28.100	489,000
2025-01-06	28.450	28.650	28.250	28.350	28.350	224,000
2025-01-03	28.900	29.250	28.350	28.350	28.350	320,000
2025-01-02	29.150	29.200	28.000	28.900	28.900	517,000
2024-12-31	29.100	30.000	28.650	29.550	29.550	842,000
2024-12-30	29.200	29.200	28.850	28.900	28.900	321,000
2024-12-27	29.700	29.700	29.150	29.150	29.150	186,000
2024-12-26	29.600	29.750	29.250	29.250	29.250	268,000
2024-12-25	29.500	29.600	29.050	29.350	29.350	221,000
2024-12-24	29.800	29.950	29.200	29.250	29.250	311,000
2024-12-23	29.350	30.550	29.250	29.600	29.600	920,000
2024-12-20	29.450	29.650	29.000	29.050	29.050	514,000
2024-12-19	28.900	29.000	28.300	29.000	29.000	252,000
2024-12-18	29.300	29.350	28.750	29.000	29.000	414,000
2024-12-17	29.150	29.200	29.000	29.050	29.050	256,000
2024-12-16	29.250	29.350	28.900	28.950	28.950	538,000
2024-12-13	30.200	30.200	29.150	29.250	29.250	720,000
2024-12-12	30.250	30.750	29.950	29.950	29.950	500,000
2024-12-11	30.100	30.350	29.850	29.900	29.900	610,000
2024-12-10	30.300	30.900	30.050	30.100	30.100	520,000
2024-12-09	30.300	30.300	29.950	30.250	30.250	503,000
2024-12-06	30.300	30.550	30.200	30.200	30.200	376,000
2024-12-05	30.500	30.600	30.300	30.300	30.300	303,000
2024-12-04	30.350	30.750	30.250	30.500	30.500	429,000
2024-12-03	30.500	30.850	30.200	30.200	30.200	443,000
2024-12-02	30.850	30.850	30.100	30.100	30.100	497,000
2024-11-29	30.200	30.600	30.050	30.450	30.450	386,000
2024-11-28	30.450	30.550	30.050	30.200	30.200	776,000
2024-11-27	31.800	31.850	30.450	30.450	30.450	1,544,000
2024-11-26	32.150	32.150	31.550	31.550	31.550	582,000
2024-11-25	32.200	32.500	31.850	31.850	31.850	592,000
2024-11-22	32.850	32.850	32.000	32.000	32.000	1,041,000
2024-11-21	32.600	32.850	32.200	32.500	32.500	905,000
2024-11-20	32.950	33.050	32.250	32.700	32.700	2,104,322
2024-11-19	31.250	32.800	31.100	32.550	32.550	3,158,000
2024-11-18	32.150	32.800	30.250	30.800	30.800	2,586,000
2024-11-15	32.400	33.150	31.750	32.400	32.400	3,757,000
2024-11-14	31.250	33.450	31.250	32.150	32.150	5,409,000
2024-11-13	30.600	31.400	30.400	30.650	30.650	601,000
2024-11-12	30.550	30.600	29.900	30.600	30.600	894,000
2024-11-11	31.850	31.850	30.600	30.600	30.600	1,148,000
2024-11-08	32.250	33.250	31.850	31.850	31.850	1,262,000
2024-11-07	32.450	32.750	32.150	32.200	32.200	680,000
2024-11-06	32.700	33.000	32.050	32.200	32.200	1,475,000
2024-11-05	32.700	34.150	32.700	32.700	32.700	1,777,000
2024-11-04	33.400	34.500	33.150	33.400	33.400	2,201,000
2024-11-01	33.300	34.000	32.950	33.650	33.650	1,911,000

← NewerPage 8 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.