Singatron Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 29.250 | 29.750 | 29.200 | 29.400 | 29.400 | 558,647 |
| 2026-10-19 | 29.700 | 29.700 | 29.150 | 29.350 | 29.350 | 466,968 |
| 2026-10-16 | 29.850 | 30.300 | 29.850 | 29.850 | 29.850 | 411,591 |
| 2026-10-15 | 30.100 | 30.200 | 29.750 | 29.900 | 29.900 | 679,133 |
| 2026-10-14 | 30.500 | 30.750 | 30.250 | 30.350 | 30.350 | 678,701 |
| 2026-10-13 | 30.550 | 30.900 | 30.400 | 30.550 | 30.550 | 400,012 |
| 2026-10-12 | 31.400 | 31.450 | 30.700 | 30.850 | 30.850 | 1,013,380 |
| 2026-10-08 | 32.500 | 32.500 | 31.800 | 31.900 | 31.900 | 557,293 |
| 2026-10-07 | 32.700 | 32.800 | 32.200 | 32.400 | 32.400 | 439,200 |
| 2026-10-06 | 33.000 | 33.100 | 32.350 | 32.650 | 32.650 | 1,256,152 |
| 2026-10-05 | 31.550 | 34.350 | 31.200 | 33.400 | 33.400 | 4,575,841 |
| 2026-10-02 | 30.800 | 31.400 | 30.750 | 31.250 | 31.250 | 490,473 |
| 2026-10-01 | 31.000 | 31.000 | 30.800 | 30.800 | 30.800 | 187,258 |
| 2026-09-30 | 30.800 | 31.050 | 30.700 | 30.900 | 30.900 | 286,173 |
| 2026-09-29 | 31.350 | 31.350 | 30.650 | 30.800 | 30.800 | 193,025 |
| 2026-09-24 | 30.600 | 31.000 | 30.550 | 30.700 | 30.700 | 264,107 |
| 2026-09-23 | 30.850 | 31.200 | 30.700 | 30.700 | 30.700 | 289,000 |
| 2026-09-22 | 30.800 | 31.100 | 30.700 | 30.700 | 30.700 | 418,010 |
| 2026-09-21 | 31.300 | 31.300 | 30.650 | 30.750 | 30.750 | 639,090 |
Page 1 of 1 · 19 trading days
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.