Singbao International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 35.700 | 35.700 | 34.900 | 34.900 | 34.900 | 74,000 |
| 2024-08-01 | 35.250 | 36.400 | 35.250 | 35.800 | 35.800 | 97,000 |
| 2024-07-31 | 35.750 | 35.750 | 34.600 | 35.400 | 35.400 | 40,000 |
| 2024-07-30 | 36.500 | 36.500 | 35.100 | 35.650 | 35.650 | 73,000 |
| 2024-07-29 | 36.000 | 37.000 | 35.000 | 36.350 | 36.350 | 184,000 |
| 2024-07-26 | 32.000 | 36.000 | 32.000 | 36.000 | 36.000 | 430,000 |
| 2024-07-23 | 31.800 | 34.650 | 31.800 | 34.650 | 34.650 | 351,000 |
| 2024-07-22 | 33.000 | 33.400 | 31.350 | 31.500 | 31.500 | 311,000 |
| 2024-07-19 | 36.550 | 36.600 | 34.650 | 34.800 | 34.800 | 171,000 |
| 2024-07-18 | 36.800 | 36.800 | 36.000 | 36.450 | 36.450 | 94,000 |
| 2024-07-17 | 37.000 | 37.300 | 36.750 | 37.150 | 37.150 | 108,000 |
| 2024-07-16 | 35.700 | 37.300 | 35.700 | 37.200 | 37.200 | 287,000 |
| 2024-07-15 | 34.700 | 37.500 | 34.700 | 35.650 | 35.650 | 213,000 |
| 2024-07-12 | 35.600 | 35.600 | 34.600 | 34.850 | 34.850 | 184,000 |
| 2024-07-11 | 35.600 | 35.650 | 34.900 | 35.000 | 35.000 | 134,000 |
| 2024-07-10 | 36.500 | 36.500 | 34.700 | 35.600 | 35.100 | 115,000 |
| 2024-07-09 | 36.800 | 37.800 | 35.000 | 36.000 | 35.494 | 293,000 |
| 2024-07-08 | 33.300 | 36.650 | 33.300 | 36.500 | 35.987 | 342,000 |
| 2024-07-05 | 33.100 | 34.750 | 33.100 | 34.400 | 33.917 | 163,000 |
| 2024-07-04 | 35.100 | 35.100 | 34.000 | 34.300 | 33.818 | 310,000 |
| 2024-07-03 | 35.350 | 38.000 | 34.050 | 35.100 | 34.607 | 1,101,000 |
| 2024-07-02 | 34.650 | 35.350 | 33.750 | 35.350 | 34.854 | 858,000 |
| 2024-07-01 | 31.900 | 32.150 | 30.700 | 32.150 | 31.699 | 427,000 |
| 2024-06-28 | 29.800 | 29.800 | 29.000 | 29.250 | 28.839 | 106,000 |
| 2024-06-27 | 28.800 | 29.500 | 28.100 | 29.250 | 28.839 | 191,000 |
| 2024-06-26 | 28.750 | 31.000 | 27.800 | 29.800 | 29.382 | 727,000 |
| 2024-06-25 | 26.950 | 28.750 | 26.950 | 28.750 | 28.346 | 330,000 |
| 2024-06-24 | 26.050 | 26.200 | 25.600 | 26.150 | 25.783 | 100,000 |
| 2024-06-21 | 25.250 | 25.450 | 25.250 | 25.400 | 25.043 | 47,000 |
| 2024-06-20 | 25.800 | 25.900 | 25.300 | 25.850 | 25.487 | 116,000 |
| 2024-06-19 | 25.800 | 26.700 | 25.550 | 25.800 | 25.438 | 65,000 |
| 2024-06-18 | 25.650 | 27.150 | 25.550 | 25.800 | 25.438 | 206,000 |
| 2024-06-17 | 26.000 | 26.000 | 25.450 | 26.000 | 25.635 | 62,000 |
| 2024-06-14 | 25.100 | 26.900 | 24.900 | 26.000 | 25.635 | 113,000 |
| 2024-06-13 | 25.800 | 25.800 | 24.850 | 25.250 | 24.895 | 94,000 |
| 2024-06-12 | 25.800 | 26.400 | 25.250 | 25.850 | 25.487 | 66,000 |
| 2024-06-11 | 26.000 | 26.650 | 25.750 | 25.850 | 25.487 | 139,000 |
| 2024-06-07 | 25.200 | 28.000 | 25.200 | 27.100 | 26.719 | 286,000 |
| 2024-06-06 | 27.800 | 29.150 | 27.200 | 27.900 | 27.508 | 793,000 |
| 2024-06-05 | 24.700 | 26.500 | 24.700 | 26.500 | 26.128 | 122,000 |
| 2024-06-04 | 24.100 | 24.100 | 23.400 | 24.100 | 23.762 | 22,000 |
| 2024-06-03 | 23.350 | 24.100 | 23.350 | 24.100 | 23.762 | 49,000 |
| 2024-05-31 | 23.700 | 23.800 | 23.150 | 23.350 | 23.022 | 37,000 |
| 2024-05-30 | 23.400 | 23.700 | 23.350 | 23.700 | 23.367 | 28,000 |
| 2024-05-29 | 23.400 | 23.400 | 23.250 | 23.300 | 22.973 | 32,000 |
| 2024-05-28 | 23.100 | 23.800 | 23.100 | 23.800 | 23.466 | 17,000 |
| 2024-05-27 | 23.400 | 23.850 | 23.250 | 23.350 | 23.022 | 44,000 |
| 2024-05-24 | 23.650 | 24.100 | 23.200 | 23.900 | 23.564 | 84,000 |
| 2024-05-23 | 23.900 | 24.050 | 23.600 | 23.650 | 23.318 | 26,000 |
| 2024-05-22 | 23.750 | 25.400 | 23.750 | 23.850 | 23.515 | 48,000 |
| 2024-05-21 | 24.300 | 24.750 | 24.300 | 24.500 | 24.156 | 16,000 |
| 2024-05-20 | 24.750 | 24.750 | 24.550 | 24.650 | 24.304 | 12,000 |
| 2024-05-17 | 23.700 | 25.100 | 23.600 | 24.850 | 24.501 | 42,000 |
| 2024-05-16 | 24.500 | 24.500 | 23.650 | 24.300 | 23.959 | 44,000 |
| 2024-05-15 | 24.800 | 25.800 | 23.200 | 24.750 | 24.402 | 53,000 |
| 2024-05-14 | 25.200 | 26.250 | 24.750 | 24.800 | 24.452 | 55,000 |
| 2024-05-13 | 26.950 | 26.950 | 24.800 | 25.500 | 25.142 | 94,000 |
| 2024-05-10 | 26.200 | 27.300 | 25.900 | 26.950 | 26.572 | 58,000 |
| 2024-05-09 | 27.700 | 28.750 | 26.500 | 27.550 | 27.163 | 131,000 |
| 2024-05-08 | 26.500 | 27.500 | 25.050 | 27.000 | 26.621 | 123,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-11 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.