Singbao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	34.850	34.850	34.100	34.400	33.917	24,000
2023-02-07	33.500	34.850	33.400	34.350	33.868	12,000
2023-02-06	34.900	35.500	34.350	34.350	33.868	42,000
2023-02-03	34.200	35.300	34.200	34.900	34.410	50,000
2023-02-02	34.200	35.000	33.100	34.200	33.720	35,000
2023-02-01	34.700	34.700	33.500	34.200	33.720	32,000
2023-01-31	32.500	34.950	31.750	34.800	34.311	50,000
2023-01-30	31.900	33.500	31.850	33.450	32.980	82,000
2023-01-17	31.250	32.500	30.500	31.750	31.304	26,000
2023-01-16	31.350	31.350	30.450	31.300	30.860	16,000
2023-01-13	31.100	31.500	30.150	31.000	30.565	33,000
2023-01-12	30.100	31.450	30.100	31.200	30.762	62,000
2023-01-11	30.050	30.050	30.050	30.050	29.628	0
2023-01-10	29.650	30.050	29.650	30.050	29.628	2,000
2023-01-09	30.100	30.100	30.000	30.050	29.628	18,000
2023-01-06	30.300	30.300	30.000	30.050	29.628	12,000
2023-01-05	30.450	31.000	30.450	30.800	30.367	15,000
2023-01-04	30.750	30.750	30.450	30.450	30.022	18,000
2023-01-03	30.000	30.000	29.900	29.900	29.480	31,000
2022-12-30	29.950	29.950	29.900	29.900	29.480	7,000
2022-12-29	30.000	30.000	29.950	29.950	29.529	9,000
2022-12-28	30.150	30.200	29.900	30.200	29.776	20,000
2022-12-27	30.550	30.550	30.150	30.150	29.727	7,000
2022-12-26	29.950	30.450	29.950	30.450	30.022	17,000
2022-12-23	29.850	29.900	29.800	29.900	29.480	6,000
2022-12-22	29.800	30.500	29.500	30.450	30.022	24,000
2022-12-21	29.950	29.950	29.100	29.100	28.691	17,000
2022-12-20	30.000	30.200	29.800	29.950	29.529	30,000
2022-12-19	30.400	30.800	30.000	30.050	29.628	31,000
2022-12-16	30.500	31.050	30.300	30.500	30.072	26,000
2022-12-15	30.500	31.450	30.500	31.000	30.565	37,000
2022-12-14	30.600	30.600	28.350	30.500	30.072	29,000
2022-12-13	30.750	30.750	30.250	30.700	30.269	17,000
2022-12-12	30.500	30.850	29.800	30.750	30.318	23,000
2022-12-09	32.000	32.000	29.300	30.800	30.367	112,000
2022-12-08	31.300	31.950	30.850	31.200	30.762	13,000
2022-12-07	31.300	31.400	30.700	31.400	30.959	24,000
2022-12-06	31.000	31.400	30.750	31.000	30.565	31,000
2022-12-05	31.000	31.450	31.000	31.000	30.565	27,000
2022-12-02	30.500	30.750	30.500	30.750	30.318	17,000
2022-12-01	30.450	30.600	29.700	30.600	30.170	42,000
2022-11-30	30.500	30.500	30.500	30.500	30.072	1,000
2022-11-29	31.500	31.500	30.500	30.800	30.367	13,000
2022-11-28	30.150	30.900	30.100	30.800	30.367	15,000
2022-11-25	30.600	30.900	30.000	30.800	30.367	8,000
2022-11-24	31.200	31.200	30.000	30.650	30.220	19,000
2022-11-23	29.950	30.850	29.000	30.200	29.776	198,000
2022-11-22	30.000	31.350	29.650	30.750	30.318	32,000
2022-11-21	31.450	31.500	29.150	30.000	29.579	103,000
2022-11-18	33.050	36.150	31.000	36.150	35.642	74,000
2022-11-17	33.700	33.700	31.050	32.900	32.438	14,000
2022-11-16	32.000	32.700	31.800	32.700	32.241	3,000
2022-11-15	33.250	33.700	32.200	32.400	31.945	16,000
2022-11-14	32.500	33.500	32.500	32.950	32.487	19,000
2022-11-11	31.800	34.400	31.800	32.400	31.945	52,000
2022-11-10	30.900	31.300	30.900	31.300	30.860	2,000
2022-11-09	31.500	31.500	30.800	30.900	30.466	33,000
2022-11-08	30.600	32.000	30.300	32.000	31.551	42,000
2022-11-07	31.900	31.900	30.500	31.700	31.255	24,000
2022-11-04	31.100	31.450	30.300	31.000	30.565	48,000

← NewerPage 16 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.