Singbao International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 28.500 | 28.500 | 26.500 | 27.400 | 27.015 | 208,000 |
| 2024-05-06 | 28.450 | 29.350 | 26.900 | 29.100 | 28.691 | 434,000 |
| 2024-05-03 | 25.000 | 26.700 | 25.000 | 26.700 | 26.325 | 315,000 |
| 2024-05-02 | 24.300 | 24.300 | 24.250 | 24.300 | 23.959 | 163,000 |
| 2024-04-30 | 20.200 | 22.100 | 20.200 | 22.100 | 21.790 | 77,000 |
| 2024-04-29 | 20.650 | 20.650 | 19.600 | 20.100 | 19.818 | 143,000 |
| 2024-04-26 | 21.100 | 21.100 | 20.600 | 20.800 | 20.508 | 90,000 |
| 2024-04-25 | 21.850 | 21.850 | 21.150 | 21.150 | 20.853 | 42,000 |
| 2024-04-24 | 22.350 | 22.350 | 21.500 | 21.950 | 21.642 | 20,000 |
| 2024-04-23 | 22.500 | 22.500 | 21.550 | 22.000 | 21.691 | 31,000 |
| 2024-04-22 | 22.500 | 22.500 | 22.050 | 22.400 | 22.085 | 21,000 |
| 2024-04-19 | 22.200 | 22.800 | 21.800 | 22.500 | 22.184 | 39,000 |
| 2024-04-18 | 22.250 | 22.700 | 22.200 | 22.350 | 22.036 | 18,000 |
| 2024-04-17 | 22.300 | 22.900 | 22.200 | 22.800 | 22.480 | 26,000 |
| 2024-04-16 | 23.800 | 23.800 | 22.150 | 22.850 | 22.529 | 53,000 |
| 2024-04-15 | 23.700 | 23.700 | 23.200 | 23.300 | 22.973 | 21,000 |
| 2024-04-12 | 23.800 | 23.850 | 23.000 | 23.000 | 22.677 | 56,000 |
| 2024-04-11 | 23.100 | 23.100 | 22.800 | 23.000 | 22.677 | 52,000 |
| 2024-04-10 | 23.350 | 23.600 | 23.100 | 23.550 | 23.219 | 31,000 |
| 2024-04-09 | 23.650 | 23.700 | 23.400 | 23.550 | 23.219 | 38,000 |
| 2024-04-08 | 23.000 | 24.500 | 23.000 | 23.650 | 23.318 | 27,000 |
| 2024-04-03 | 23.000 | 23.000 | 22.600 | 22.850 | 22.529 | 41,000 |
| 2024-04-02 | 23.950 | 23.950 | 23.150 | 23.200 | 22.874 | 60,000 |
| 2024-04-01 | 24.050 | 24.100 | 23.600 | 23.950 | 23.614 | 77,000 |
| 2024-03-29 | 24.800 | 24.900 | 24.150 | 24.500 | 24.156 | 25,000 |
| 2024-03-28 | 25.400 | 26.000 | 24.650 | 25.050 | 24.698 | 8,000 |
| 2024-03-27 | 25.600 | 25.600 | 25.000 | 25.000 | 24.649 | 3,000 |
| 2024-03-26 | 25.750 | 25.750 | 25.750 | 25.750 | 25.388 | 0 |
| 2024-03-25 | 25.750 | 25.750 | 25.750 | 25.750 | 25.388 | 0 |
| 2024-03-22 | 26.300 | 26.300 | 25.350 | 25.750 | 25.388 | 53,000 |
| 2024-03-21 | 26.300 | 26.450 | 26.300 | 26.300 | 25.931 | 16,000 |
| 2024-03-20 | 26.350 | 26.350 | 26.350 | 26.350 | 25.980 | 0 |
| 2024-03-19 | 26.200 | 26.400 | 26.200 | 26.350 | 25.980 | 31,000 |
| 2024-03-18 | 28.000 | 28.000 | 28.000 | 28.000 | 27.607 | 0 |
| 2024-03-15 | 27.350 | 28.000 | 26.600 | 28.000 | 27.607 | 68,000 |
| 2024-03-14 | 28.000 | 28.000 | 27.800 | 27.850 | 27.459 | 5,000 |
| 2024-03-13 | 27.650 | 28.400 | 27.000 | 27.650 | 27.262 | 48,000 |
| 2024-03-12 | 29.250 | 29.250 | 28.000 | 28.000 | 27.607 | 26,000 |
| 2024-03-11 | 28.450 | 28.450 | 27.700 | 28.250 | 27.853 | 21,000 |
| 2024-03-08 | 28.100 | 28.200 | 27.850 | 28.100 | 27.705 | 38,000 |
| 2024-03-07 | 28.350 | 29.200 | 28.350 | 28.400 | 28.001 | 18,000 |
| 2024-03-06 | 28.600 | 28.600 | 28.500 | 28.600 | 28.198 | 27,000 |
| 2024-03-05 | 28.550 | 29.350 | 28.550 | 28.600 | 28.198 | 38,000 |
| 2024-03-04 | 28.550 | 28.550 | 28.300 | 28.550 | 28.149 | 15,000 |
| 2024-03-01 | 28.550 | 28.700 | 28.550 | 28.550 | 28.149 | 29,000 |
| 2024-02-29 | 29.100 | 29.100 | 28.550 | 28.550 | 28.149 | 57,000 |
| 2024-02-27 | 29.800 | 30.000 | 29.100 | 30.000 | 29.579 | 26,000 |
| 2024-02-26 | 29.700 | 30.750 | 29.700 | 29.850 | 29.431 | 17,000 |
| 2024-02-23 | 30.450 | 31.300 | 29.550 | 30.000 | 29.579 | 39,000 |
| 2024-02-22 | 30.100 | 30.700 | 29.850 | 30.450 | 30.022 | 58,000 |
| 2024-02-21 | 29.600 | 30.850 | 29.600 | 30.850 | 30.417 | 55,000 |
| 2024-02-20 | 30.850 | 30.900 | 29.600 | 29.600 | 29.184 | 17,000 |
| 2024-02-19 | 28.950 | 31.700 | 28.950 | 29.750 | 29.332 | 38,000 |
| 2024-02-16 | 29.000 | 29.200 | 28.800 | 29.200 | 28.790 | 14,000 |
| 2024-02-15 | 29.600 | 29.600 | 28.550 | 29.150 | 28.741 | 11,000 |
| 2024-02-05 | 28.500 | 29.550 | 28.500 | 28.950 | 28.543 | 28,000 |
| 2024-02-02 | 28.950 | 31.350 | 28.950 | 29.700 | 29.283 | 96,000 |
| 2024-02-01 | 27.900 | 28.600 | 27.850 | 28.600 | 28.198 | 25,000 |
| 2024-01-31 | 27.650 | 28.350 | 27.600 | 28.000 | 27.607 | 29,000 |
| 2024-01-30 | 28.500 | 28.650 | 28.000 | 28.100 | 27.705 | 19,000 |
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.