Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	33.700	33.700	33.700	33.700	33.700	0
2024-10-30	32.450	34.250	32.450	33.700	33.700	5,945,000
2024-10-29	33.000	33.650	32.200	32.200	32.200	1,331,000
2024-10-28	33.600	33.800	32.800	33.000	33.000	1,340,000
2024-10-25	33.650	34.800	33.500	33.500	33.500	3,280,000
2024-10-24	33.400	33.700	33.050	33.550	33.550	1,596,000
2024-10-23	33.650	33.850	33.250	33.250	33.250	1,044,000
2024-10-22	34.000	34.000	33.500	33.550	33.550	2,810,000
2024-10-21	32.200	34.600	32.200	34.450	34.450	9,639,000
2024-10-18	32.650	32.750	31.800	31.850	31.850	1,189,000
2024-10-17	32.900	33.150	32.250	32.450	32.450	1,471,000
2024-10-16	33.000	33.400	32.550	32.900	32.900	2,108,000
2024-10-15	31.250	33.850	31.250	33.350	33.350	6,319,000
2024-10-14	31.200	31.800	30.900	31.200	31.200	836,000
2024-10-11	33.050	33.050	31.100	31.100	31.100	2,096,000
2024-10-09	35.550	35.550	32.200	32.700	32.700	12,419,000
2024-10-08	31.300	34.150	31.050	34.150	34.150	10,231,000
2024-10-07	31.850	32.450	30.850	31.050	31.050	5,232,000
2024-10-04	29.050	31.850	29.050	31.800	31.800	4,592,000
2024-10-03	29.050	29.050	29.050	29.050	29.050	0
2024-10-02	29.050	29.050	29.050	29.050	29.050	0
2024-10-01	29.350	29.400	29.000	29.050	29.050	411,000
2024-09-30	29.550	29.550	29.150	29.200	29.200	457,000
2024-09-27	29.600	30.000	29.500	29.550	29.550	536,000
2024-09-26	29.950	30.300	29.550	29.550	29.550	589,000
2024-09-25	29.600	30.200	29.600	29.900	29.900	807,000
2024-09-24	29.800	29.800	29.250	29.300	29.300	530,000
2024-09-23	29.850	30.000	29.700	29.800	29.800	412,000
2024-09-20	29.950	30.050	29.550	29.800	29.800	623,000
2024-09-19	29.450	29.900	29.400	29.650	29.650	491,000
2024-09-18	30.000	30.250	29.450	29.450	29.450	637,000
2024-09-16	29.900	30.800	29.750	30.000	30.000	670,000
2024-09-13	30.300	30.850	30.300	30.800	29.719	785,000
2024-09-12	30.200	30.200	29.900	30.000	28.947	518,000
2024-09-11	29.800	29.950	29.600	29.600	28.561	279,000
2024-09-10	30.600	30.900	29.200	29.300	28.254	1,012,000
2024-09-09	29.650	30.450	29.650	30.300	29.218	464,000
2024-09-06	30.600	30.800	30.200	30.350	30.350	476,000
2024-09-05	30.850	31.100	30.300	30.450	30.450	690,000
2024-09-04	30.000	30.950	29.550	30.350	30.350	1,625,000
2024-09-03	33.400	33.400	32.450	32.450	32.450	630,000
2024-09-02	33.650	33.700	32.950	33.000	33.000	821,000
2024-08-30	33.550	34.200	33.500	33.550	33.550	1,065,000
2024-08-29	33.200	33.400	32.600	33.400	33.400	916,000
2024-08-28	33.400	33.500	33.150	33.350	33.350	758,000
2024-08-27	33.150	33.400	32.950	33.400	33.400	654,000
2024-08-26	33.100	33.600	33.050	33.200	33.200	727,000
2024-08-23	32.850	32.950	32.300	32.950	32.950	938,000
2024-08-22	33.500	33.500	33.100	33.200	33.200	633,000
2024-08-21	33.700	33.700	33.100	33.250	33.250	787,000
2024-08-20	33.600	34.250	33.550	33.700	33.700	1,516,000
2024-08-19	33.300	33.800	32.800	33.450	33.450	1,202,000
2024-08-16	32.600	33.500	32.400	33.050	33.050	2,418,000
2024-08-15	32.500	32.600	32.000	32.150	32.150	1,077,000
2024-08-14	32.650	33.100	32.350	32.350	32.350	1,357,000
2024-08-13	32.900	32.900	32.150	32.400	32.400	1,068,000
2024-08-12	33.000	33.250	32.250	32.650	32.650	1,150,000
2024-08-09	33.500	33.800	32.550	32.600	32.600	1,550,000
2024-08-08	32.750	33.750	32.150	32.200	32.200	1,612,000
2024-08-07	31.300	33.900	31.050	33.600	33.600	2,698,000

← NewerPage 9 of 21 · 1,222 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.