Singbao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	31.950	32.000	31.300	31.800	31.353	21,000
2022-11-02	31.950	31.950	31.000	31.950	31.501	3,000
2022-11-01	32.000	32.000	31.950	31.950	31.501	7,000
2022-10-31	32.000	32.100	30.800	31.000	30.565	21,000
2022-10-28	33.600	33.600	31.200	32.000	31.551	198,000
2022-10-27	33.850	34.700	33.850	34.650	34.163	7,000
2022-10-26	33.600	33.950	33.000	33.950	33.473	20,000
2022-10-25	36.000	36.000	34.000	34.000	33.523	20,000
2022-10-24	35.100	35.750	34.850	35.700	35.199	13,000
2022-10-21	35.050	35.950	34.900	35.900	35.396	6,000
2022-10-20	35.800	36.150	35.200	36.000	35.494	11,000
2022-10-19	35.700	37.050	35.650	36.800	36.283	27,000
2022-10-18	35.550	37.000	35.500	36.850	36.332	21,000
2022-10-17	36.300	37.000	34.500	37.000	36.480	37,000
2022-10-14	37.800	37.800	36.650	37.450	36.924	18,000
2022-10-13	37.000	38.350	36.600	37.550	37.023	16,000
2022-10-12	37.800	38.550	37.500	38.000	37.466	8,000
2022-10-11	38.000	38.000	37.500	37.850	37.318	12,000
2022-10-07	38.450	38.750	38.000	38.450	37.910	23,000
2022-10-06	38.250	38.450	38.000	38.450	37.910	35,000
2022-10-05	38.500	38.750	38.050	38.450	37.910	19,000
2022-10-04	39.750	39.750	38.000	39.000	38.452	66,000
2022-10-03	38.800	39.200	38.800	39.000	38.452	4,000
2022-09-30	38.500	39.000	37.550	39.000	38.452	19,000
2022-09-29	38.700	39.950	37.900	39.000	38.452	26,000
2022-09-28	37.800	38.300	37.300	38.300	37.762	27,000
2022-09-27	38.000	38.500	37.600	38.450	37.910	21,000
2022-09-26	38.500	38.500	37.800	38.300	37.762	36,000
2022-09-23	39.200	39.200	38.300	38.900	38.354	20,000
2022-09-22	39.800	39.800	38.150	39.200	38.649	31,000
2022-09-21	38.900	38.900	38.400	38.800	38.255	9,000
2022-09-20	38.250	38.950	38.250	38.600	38.058	21,000
2022-09-19	39.250	39.550	38.050	38.250	37.713	35,000
2022-09-16	39.950	39.950	38.600	39.950	39.389	41,000
2022-09-15	40.250	40.300	38.500	39.950	39.389	84,000
2022-09-14	39.600	40.500	39.600	40.000	39.438	68,000
2022-09-13	40.000	40.800	39.800	39.850	39.290	18,000
2022-09-12	40.100	40.300	39.300	40.000	39.438	48,000
2022-09-08	39.400	40.200	39.150	40.100	39.537	88,000
2022-09-07	38.800	40.000	38.600	39.100	38.551	26,000
2022-09-06	38.600	39.900	38.550	39.450	38.896	58,000
2022-09-05	40.000	40.850	37.100	39.300	38.748	74,000
2022-09-02	40.400	41.950	40.250	41.000	40.424	40,000
2022-09-01	41.350	42.700	40.500	41.800	41.213	45,000
2022-08-31	42.900	43.300	41.800	42.000	41.410	31,000
2022-08-30	42.400	43.550	41.400	42.900	42.298	21,000
2022-08-29	41.800	42.500	40.050	42.400	41.805	57,000
2022-08-26	42.300	42.600	41.600	42.000	41.410	31,000
2022-08-25	41.950	42.000	41.000	41.850	41.262	38,000
2022-08-24	42.950	42.950	41.100	41.950	41.361	14,000
2022-08-23	40.700	41.000	40.650	40.900	40.326	23,000
2022-08-22	41.000	41.000	40.350	41.000	40.424	21,000
2022-08-19	38.000	41.700	37.950	41.650	41.065	190,000
2022-08-18	36.700	38.000	36.700	37.950	37.417	114,000
2022-08-17	36.050	37.300	36.050	36.550	36.037	73,000
2022-08-16	35.800	36.450	35.000	36.000	35.494	65,000
2022-08-15	35.000	35.900	35.000	35.450	34.952	30,000
2022-08-12	34.500	36.000	34.500	35.100	34.607	71,000
2022-08-11	33.000	35.750	32.850	35.400	34.903	81,000
2022-08-10	31.500	33.100	31.500	32.500	32.044	41,000

← NewerPage 17 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.