Singbao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	34.000	34.000	32.650	33.200	32.734	36,000
2023-05-10	33.000	34.050	33.000	33.900	33.424	14,000
2023-05-09	32.650	33.550	32.650	33.400	32.931	42,000
2023-05-08	33.450	33.650	33.450	33.550	33.079	17,000
2023-05-05	33.400	33.950	32.050	33.400	32.931	32,000
2023-05-04	34.650	34.650	33.700	34.000	33.523	15,000
2023-05-03	33.400	33.400	33.400	33.400	32.931	1,000
2023-05-02	33.200	33.600	33.100	33.600	33.128	9,000
2023-04-28	33.700	33.700	33.200	33.300	32.832	13,000
2023-04-27	32.950	33.650	32.950	33.100	32.635	13,000
2023-04-26	34.100	34.100	32.600	33.600	33.128	11,000
2023-04-25	33.800	33.900	33.150	33.500	33.030	26,000
2023-04-24	34.500	34.950	33.700	34.300	33.818	33,000
2023-04-21	35.500	35.950	34.500	34.500	34.015	93,000
2023-04-20	36.200	36.300	35.600	35.950	35.445	23,000
2023-04-19	35.650	36.300	35.450	36.200	35.692	66,000
2023-04-18	35.850	36.500	35.350	35.900	35.396	57,000
2023-04-17	35.650	35.900	35.250	35.850	35.347	24,000
2023-04-14	35.400	36.000	35.100	35.850	35.347	57,000
2023-04-13	35.650	35.650	35.150	35.400	34.903	30,000
2023-04-12	35.800	35.900	35.150	35.900	35.396	57,000
2023-04-11	35.000	35.350	34.750	35.150	34.656	25,000
2023-04-10	35.450	35.450	34.950	35.150	34.656	17,000
2023-04-07	35.100	35.800	35.000	35.000	34.508	43,000
2023-04-06	35.100	35.450	35.000	35.400	34.903	30,000
2023-03-31	35.000	35.450	34.700	35.450	34.952	26,000
2023-03-30	35.550	35.550	35.000	35.200	34.706	10,000
2023-03-29	35.550	35.550	35.050	35.400	34.903	5,000
2023-03-28	35.700	35.800	35.200	35.200	34.706	25,000
2023-03-27	35.450	36.550	35.200	36.200	35.692	131,000
2023-03-24	36.000	36.650	35.300	36.650	36.135	86,000
2023-03-23	35.600	36.700	35.100	36.450	35.938	118,000
2023-03-22	35.350	37.100	35.000	36.450	35.938	162,000
2023-03-21	35.200	35.700	35.000	35.600	35.100	25,000
2023-03-20	36.050	36.050	35.200	35.650	35.149	30,000
2023-03-17	36.050	36.900	35.100	36.000	35.494	52,000
2023-03-16	35.850	36.350	35.250	35.950	35.445	65,000
2023-03-15	35.850	36.150	35.400	35.550	35.051	17,000
2023-03-14	35.950	36.100	35.400	35.850	35.347	63,000
2023-03-13	35.200	36.150	34.500	36.100	35.593	56,000
2023-03-10	35.900	36.000	35.500	36.000	35.494	23,000
2023-03-09	36.100	36.300	35.200	35.900	35.396	10,000
2023-03-08	35.350	36.200	35.000	35.800	35.297	24,000
2023-03-07	35.300	35.800	35.300	35.800	35.297	36,000
2023-03-06	35.650	36.450	35.500	36.000	35.494	35,000
2023-03-03	36.400	36.400	35.850	36.200	35.692	12,000
2023-03-02	36.550	36.900	35.650	36.050	35.544	65,000
2023-03-01	35.850	36.600	35.850	36.600	36.086	57,000
2023-02-24	36.500	36.500	35.850	35.850	35.347	49,000
2023-02-23	37.000	37.000	36.200	36.750	36.234	80,000
2023-02-22	36.900	36.950	36.050	36.950	36.431	93,000
2023-02-21	36.500	37.350	35.650	37.100	36.579	128,000
2023-02-20	36.900	37.300	36.250	36.500	35.987	95,000
2023-02-17	36.250	37.450	36.000	37.150	36.628	119,000
2023-02-16	36.200	37.500	36.100	37.350	36.825	101,000
2023-02-15	37.400	37.500	35.800	37.050	36.530	98,000
2023-02-14	37.550	37.550	35.800	37.500	36.973	124,000
2023-02-13	39.600	39.600	37.000	37.550	37.023	330,000
2023-02-10	39.600	39.600	39.600	39.600	39.044	360,000
2023-02-09	34.100	36.100	33.800	36.000	35.494	152,000

← NewerPage 15 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.