Singbao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	29.100	30.800	29.100	30.800	30.367	59,000
2023-08-07	29.700	31.200	29.700	30.900	30.466	16,000
2023-08-04	30.000	30.200	28.800	30.200	29.776	39,000
2023-08-02	30.200	30.350	30.000	30.000	29.579	22,000
2023-08-01	29.900	30.350	29.900	30.050	29.628	14,000
2023-07-31	30.500	30.500	29.950	29.950	29.529	54,000
2023-07-28	30.150	30.300	30.100	30.100	29.677	29,000
2023-07-27	30.200	30.450	30.200	30.300	29.874	23,000
2023-07-26	30.850	30.950	30.300	30.400	29.973	23,000
2023-07-25	30.800	30.900	30.450	30.900	30.466	30,000
2023-07-24	30.150	30.300	30.100	30.100	29.677	63,000
2023-07-21	30.900	30.900	30.200	30.600	30.170	57,000
2023-07-20	31.500	31.500	30.900	30.900	30.466	30,000
2023-07-19	32.200	32.400	31.100	31.800	31.353	103,000
2023-07-18	33.700	33.700	32.500	32.500	32.044	55,000
2023-07-17	33.100	33.250	32.600	33.250	32.783	87,000
2023-07-14	33.700	33.900	33.400	33.750	33.276	63,000
2023-07-13	33.500	34.250	33.300	33.750	33.276	61,000
2023-07-12	33.600	33.950	32.800	33.700	33.227	26,000
2023-07-11	33.900	34.500	33.300	33.450	32.980	72,000
2023-07-10	32.500	34.550	32.300	34.000	33.523	85,000
2023-07-07	33.200	33.200	31.950	32.100	31.649	91,000
2023-07-06	34.100	34.100	32.500	33.700	33.227	130,000
2023-07-05	31.100	34.100	31.100	34.100	33.621	299,000
2023-07-04	30.950	31.100	30.500	31.000	30.565	60,000
2023-07-03	30.900	31.100	30.500	31.000	30.565	58,000
2023-06-30	31.000	31.100	30.500	31.100	30.663	27,000
2023-06-29	30.500	30.650	30.250	30.550	30.121	35,000
2023-06-28	30.400	30.850	30.000	30.850	30.417	22,000
2023-06-27	30.000	30.300	29.600	30.300	29.874	39,000
2023-06-26	30.500	30.500	30.350	30.350	29.924	4,000
2023-06-21	30.400	30.950	30.300	30.950	30.515	15,000
2023-06-20	30.500	30.550	30.200	30.400	29.973	34,000
2023-06-19	30.500	31.000	30.400	31.000	30.565	5,000
2023-06-16	31.400	31.400	30.750	31.000	30.565	8,000
2023-06-15	31.850	31.850	30.850	31.400	30.959	8,000
2023-06-14	30.700	30.950	30.400	30.950	30.515	19,000
2023-06-13	31.250	31.250	30.700	30.700	30.269	35,000
2023-06-12	31.450	31.450	29.550	31.000	30.565	35,000
2023-06-09	31.500	31.500	31.300	31.450	31.008	24,000
2023-06-08	30.850	31.300	30.850	31.100	30.663	55,000
2023-06-07	30.850	30.850	30.600	30.850	30.417	23,000
2023-06-06	30.800	30.850	30.750	30.850	30.417	16,000
2023-06-05	31.100	31.150	30.800	30.800	30.367	21,000
2023-06-02	30.900	31.100	30.800	31.100	30.663	21,000
2023-06-01	30.800	31.100	30.800	31.100	30.663	10,000
2023-05-31	30.850	31.500	30.850	31.400	30.959	13,000
2023-05-30	30.800	31.600	30.750	30.950	30.515	8,000
2023-05-29	30.800	31.000	30.700	31.000	30.565	14,000
2023-05-26	30.950	30.950	30.600	30.950	30.515	40,000
2023-05-25	30.650	31.000	30.600	31.000	30.565	31,000
2023-05-24	30.400	30.700	30.400	30.700	30.269	8,000
2023-05-23	30.500	30.850	30.100	30.750	30.318	36,000
2023-05-22	30.800	31.150	30.500	30.800	30.367	7,000
2023-05-19	30.450	31.100	30.450	30.900	30.466	6,000
2023-05-18	31.100	31.100	30.350	30.350	29.924	15,000
2023-05-17	31.050	31.050	30.300	31.000	30.565	25,000
2023-05-16	31.050	31.100	30.500	31.050	30.614	95,000
2023-05-15	32.000	32.900	31.500	32.200	31.748	34,000
2023-05-12	32.500	33.000	31.950	32.350	31.896	64,000

← NewerPage 14 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.