Singbao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	28.000	28.800	27.800	28.650	28.248	16,000
2024-01-26	28.050	28.100	27.550	28.100	27.705	51,000
2024-01-25	29.250	29.250	27.800	28.000	27.607	121,000
2024-01-24	29.600	29.650	29.200	29.200	28.790	42,000
2024-01-23	30.050	30.050	29.550	29.600	29.184	95,000
2024-01-22	30.000	30.400	30.000	30.050	29.628	25,000
2024-01-19	29.600	30.000	29.500	29.900	29.480	124,000
2024-01-18	31.050	31.050	30.150	30.300	29.874	61,000
2024-01-17	30.850	33.450	30.700	31.750	31.304	82,000
2024-01-16	32.400	33.050	31.700	31.800	31.353	79,000
2024-01-15	33.600	33.600	33.100	33.150	32.684	29,006
2024-01-12	33.300	33.900	33.100	33.750	33.276	19,000
2024-01-11	33.400	33.400	33.300	33.300	32.832	21,000
2024-01-10	33.400	33.400	33.400	33.400	32.931	11,000
2024-01-09	34.150	34.150	33.300	33.400	32.931	35,000
2024-01-08	34.550	34.750	33.700	34.750	34.262	21,000
2024-01-05	34.900	35.500	34.900	34.900	34.410	8,000
2024-01-04	34.850	34.950	34.400	34.750	34.262	33,000
2024-01-03	35.000	35.000	34.300	34.300	33.818	24,000
2024-01-02	35.400	35.600	34.400	34.850	34.361	32,000
2023-12-29	34.350	35.200	34.250	34.400	33.917	98,000
2023-12-28	34.800	35.100	34.300	34.300	33.818	30,000
2023-12-27	35.150	35.200	34.500	35.200	34.706	17,000
2023-12-26	34.150	35.250	34.150	35.250	34.755	5,000
2023-12-25	35.150	35.150	34.750	34.750	34.262	4,000
2023-12-22	35.000	35.250	34.100	35.150	34.656	48,000
2023-12-21	35.300	35.300	35.100	35.100	34.607	3,000
2023-12-20	35.000	35.000	34.600	35.000	34.508	13,000
2023-12-19	34.800	35.350	34.650	35.000	34.508	17,000
2023-12-18	35.700	35.700	34.900	35.400	34.903	11,000
2023-12-15	34.350	35.450	34.350	35.300	34.804	50,000
2023-12-14	34.550	34.650	34.050	34.350	33.868	24,000
2023-12-13	34.800	34.800	34.100	34.650	34.163	17,000
2023-12-12	34.850	34.850	34.700	34.700	34.213	20,000
2023-12-11	34.800	34.800	34.650	34.800	34.311	24,000
2023-12-08	34.700	35.500	34.700	34.700	34.213	18,000
2023-12-07	35.500	35.550	34.700	34.700	34.213	31,000
2023-12-06	35.000	35.900	35.000	35.500	35.001	15,000
2023-12-05	35.850	35.850	35.850	35.850	35.347	2,000
2023-12-04	36.150	36.150	35.600	35.950	35.445	29,000
2023-12-01	36.500	36.600	35.500	36.000	35.494	81,000
2023-11-30	36.500	36.550	35.650	36.400	35.889	36,000
2023-11-29	36.700	37.000	35.600	36.500	35.987	76,000
2023-11-28	36.000	36.600	35.300	36.450	35.938	80,000
2023-11-27	36.050	36.800	35.850	36.250	35.741	23,000
2023-11-24	35.600	36.200	35.500	36.100	35.593	31,000
2023-11-23	35.500	36.700	35.500	35.600	35.100	19,000
2023-11-22	35.300	35.600	35.250	35.350	34.854	11,000
2023-11-21	35.500	35.700	35.300	35.700	35.199	19,000
2023-11-20	35.200	35.700	35.200	35.700	35.199	32,000
2023-11-17	35.550	35.900	35.050	35.650	35.149	42,000
2023-11-16	35.600	36.400	35.300	35.600	35.100	43,000
2023-11-15	36.900	36.900	35.000	35.850	35.347	125,000
2023-11-14	37.300	37.500	36.250	37.300	36.776	221,000
2023-11-13	36.050	37.150	35.650	36.800	36.283	93,000
2023-11-10	36.800	37.500	35.500	37.400	36.875	193,000
2023-11-09	34.900	38.250	34.900	37.150	36.628	268,000
2023-11-08	34.800	34.950	34.500	34.900	34.410	24,000
2023-11-07	35.000	35.100	34.800	34.900	34.410	21,000
2023-11-06	34.400	35.450	34.400	35.000	34.508	66,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.