Singbao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	34.000	34.200	33.900	34.200	33.720	22,000
2023-11-02	34.350	34.800	34.200	34.350	33.868	6,000
2023-11-01	34.250	34.350	34.250	34.350	33.868	7,000
2023-10-31	34.300	34.300	33.800	34.250	33.769	37,000
2023-10-30	34.250	34.650	34.050	34.600	34.114	27,000
2023-10-27	34.450	34.600	34.450	34.500	34.015	26,000
2023-10-26	35.000	35.000	33.900	34.500	34.015	23,000
2023-10-25	34.950	34.950	34.000	34.500	34.015	31,000
2023-10-24	35.000	35.000	34.050	34.150	33.670	43,000
2023-10-23	34.000	35.800	33.550	34.600	34.114	124,000
2023-10-20	34.000	34.600	32.800	34.400	33.917	273,000
2023-10-19	32.950	34.200	32.950	33.550	33.079	70,000
2023-10-18	33.400	33.400	32.550	33.150	32.684	16,000
2023-10-17	34.000	34.000	33.100	33.400	32.931	13,000
2023-10-16	33.500	33.700	33.000	33.650	33.177	16,000
2023-10-13	33.450	33.500	33.000	33.450	32.980	18,000
2023-10-12	33.600	33.600	33.000	33.500	33.030	9,000
2023-10-11	33.000	33.800	33.000	33.800	33.325	13,000
2023-10-06	34.300	34.300	33.550	33.550	33.079	19,000
2023-10-05	34.550	34.750	32.700	34.300	33.818	140,000
2023-10-04	34.200	34.200	33.350	33.850	33.375	27,000
2023-10-03	32.600	35.000	32.600	34.350	33.868	125,000
2023-10-02	33.200	33.300	32.600	32.600	32.142	46,000
2023-09-28	32.900	33.350	32.500	33.350	32.882	12,000
2023-09-27	33.000	33.600	32.850	32.900	32.438	18,000
2023-09-26	32.800	33.000	32.650	33.000	32.537	42,000
2023-09-25	32.900	33.100	32.900	33.100	32.635	20,000
2023-09-22	32.600	34.500	32.000	32.900	32.438	26,000
2023-09-21	32.800	32.800	31.900	32.800	32.339	32,000
2023-09-20	33.800	33.800	32.700	32.800	32.339	58,000
2023-09-19	32.850	34.800	32.850	34.100	33.621	49,000
2023-09-18	33.800	33.900	33.500	33.500	33.030	30,000
2023-09-15	34.700	34.700	34.400	34.450	33.966	22,000
2023-09-14	34.550	35.500	34.000	34.800	34.311	164,000
2023-09-13	34.650	34.650	34.100	34.600	34.114	43,000
2023-09-12	34.750	34.800	33.750	34.650	34.163	118,000
2023-09-11	34.650	35.000	33.550	34.700	34.213	121,000
2023-09-08	34.400	34.750	33.450	34.650	34.163	55,000
2023-09-07	34.650	34.800	33.500	34.500	34.015	99,000
2023-09-06	33.800	34.650	33.800	34.500	34.015	34,000
2023-09-05	34.100	34.900	34.100	34.500	34.015	37,000
2023-09-04	34.450	34.850	33.450	34.200	33.720	57,000
2023-09-01	33.600	34.500	32.200	33.700	33.227	71,000
2023-08-31	33.950	33.950	33.200	33.400	32.931	19,000
2023-08-30	32.950	33.000	32.950	33.000	32.537	12,000
2023-08-29	32.500	32.950	32.350	32.950	32.487	22,000
2023-08-28	32.350	33.700	32.300	33.000	32.537	19,000
2023-08-25	31.200	33.500	31.200	33.000	32.537	40,000
2023-08-24	32.400	32.400	32.000	32.000	31.551	29,000
2023-08-23	32.500	32.850	32.100	32.600	32.142	65,000
2023-08-22	32.500	32.500	31.950	32.000	31.551	30,000
2023-08-21	32.000	33.200	31.800	32.650	32.191	44,000
2023-08-18	33.050	33.050	32.000	32.750	32.290	42,000
2023-08-17	30.900	32.300	30.850	32.000	31.551	97,000
2023-08-16	30.650	30.950	30.000	30.950	30.515	59,000
2023-08-15	29.350	30.400	29.100	30.250	29.825	55,000
2023-08-14	30.950	30.950	30.100	30.100	29.677	31,000
2023-08-11	30.750	30.900	30.300	30.750	30.318	45,000
2023-08-10	30.700	30.700	29.400	30.400	29.973	30,000
2023-08-09	30.800	30.800	30.000	30.250	29.825	10,000

← NewerPage 13 of 21 · 1,221 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.