Singatron Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	32.100	32.100	31.100	31.300	31.300	1,217,030
2026-09-17	29.500	31.600	29.200	31.600	31.600	2,207,498
2026-09-16	28.500	29.750	28.500	29.700	29.700	585,022
2026-09-15	28.800	29.050	28.450	28.500	28.500	296,000
2026-09-14	28.650	28.900	28.550	28.850	28.850	252,001
2026-09-11	28.800	29.050	28.750	29.000	29.000	241,000
2026-09-10	28.900	29.100	28.850	28.850	28.850	435,001
2026-09-09	28.700	29.100	28.700	28.850	28.850	341,143
2026-09-08	29.200	29.200	28.700	28.800	28.800	453,077
2026-09-07	29.500	29.500	28.850	29.000	29.000	426,413
2026-09-04	29.300	29.300	29.000	29.150	29.150	253,132
2026-09-03	29.750	29.800	29.150	29.150	29.150	595,484
2026-09-02	30.500	30.500	30.200	30.200	29.602	273,042
2026-09-01	30.200	30.400	30.150	30.150	29.553	365,250
2026-08-31	30.000	30.100	29.700	29.950	29.357	230,045
2026-08-28	30.250	30.300	29.750	29.850	29.259	377,041
2026-08-27	29.900	30.150	29.750	29.850	29.259	337,700
2026-08-26	29.900	30.300	29.900	30.100	30.100	200,000
2026-08-25	29.600	29.750	29.250	29.750	29.750	224,000
2026-08-24	29.500	29.650	29.200	29.450	29.450	268,001
2026-08-21	29.300	29.550	29.100	29.300	29.300	234,051
2026-08-20	29.500	29.550	29.200	29.250	29.250	314,000
2026-08-19	29.550	29.850	29.350	29.450	29.450	437,400
2026-08-18	29.950	30.150	29.600	29.650	29.650	410,002
2026-08-17	29.900	30.050	29.700	29.950	29.950	279,109
2026-08-14	30.700	30.700	29.900	30.000	30.000	601,151
2026-08-13	31.000	31.000	30.350	30.450	30.450	388,440
2026-08-12	30.850	31.000	30.550	30.550	30.550	331,197
2026-08-11	30.750	31.100	30.500	30.650	30.650	364,260
2026-08-10	30.600	30.900	30.400	30.750	30.750	1,414,734
2026-08-07	31.900	31.900	31.500	31.750	31.750	322,067
2026-08-06	31.350	31.600	31.050	31.550	31.550	267,115
2026-08-05	31.600	31.750	31.450	31.500	31.500	439,123
2026-08-04	31.000	31.100	30.600	31.050	31.050	360,286
2026-08-03	30.300	30.950	30.300	30.650	30.650	399,063
2026-07-31	29.950	30.750	29.800	30.450	30.450	573,036
2026-07-30	28.950	29.700	28.500	28.600	28.600	443,100
2026-07-29	29.550	30.150	28.150	29.000	29.000	1,213,498
2026-07-28	30.100	30.150	29.350	29.400	29.400	915,200
2026-07-27	30.750	30.900	30.200	30.800	30.800	329,020
2026-07-24	31.000	31.150	30.550	30.550	30.550	425,400
2026-07-23	31.950	31.950	30.900	31.400	31.400	418,000

Page 1 of 5 · 243 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.