Singbao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	31.000	31.800	30.500	31.600	31.156	36,000
2022-08-08	31.500	32.000	30.950	31.000	30.565	39,000
2022-08-05	30.500	32.000	30.500	31.350	30.910	41,000
2022-08-04	30.250	30.650	29.800	30.450	30.022	76,000
2022-08-03	30.150	31.300	29.900	30.250	29.825	97,000
2022-08-02	30.450	31.300	28.900	31.300	30.860	73,000
2022-08-01	32.500	32.500	30.000	30.450	30.022	99,000
2022-07-29	32.100	33.000	32.100	32.300	31.846	41,000
2022-07-28	33.400	33.500	33.000	33.000	32.537	37,000
2022-07-27	33.550	34.750	33.300	33.300	32.832	40,000
2022-07-26	35.050	35.200	33.000	34.000	33.523	98,000
2022-07-25	37.000	37.000	34.700	35.050	34.558	62,000
2022-07-22	36.000	36.900	36.000	36.100	35.593	120,000
2022-07-21	35.400	36.350	35.050	35.900	35.396	64,000
2022-07-20	35.050	37.950	35.050	35.400	34.903	259,000
2022-07-19	32.000	35.050	31.000	35.050	34.558	303,000
2022-07-18	29.000	32.400	28.550	31.900	31.452	263,000
2022-07-15	28.250	31.000	28.250	30.800	30.367	1,180,000
2022-07-14	31.350	31.350	31.350	31.350	30.910	69,000
2022-07-13	34.800	34.800	34.800	34.800	34.311	115,000
2022-07-12	41.500	43.200	38.650	38.650	38.107	131,000
2022-07-11	42.850	42.900	42.000	42.500	41.903	9,000
2022-07-08	42.850	43.950	41.700	43.650	43.037	33,000
2022-07-07	42.950	43.000	41.250	43.000	42.396	41,000
2022-07-06	42.500	43.750	41.000	43.000	42.396	53,000
2022-07-05	43.000	43.750	40.200	43.750	43.136	95,000
2022-07-04	45.900	45.900	42.700	42.750	42.150	27,000
2022-07-01	43.000	44.850	41.000	44.000	43.382	90,000
2022-06-30	46.000	46.000	43.000	43.050	42.445	143,000
2022-06-29	46.100	46.750	45.700	46.700	46.044	44,000
2022-06-28	46.600	46.950	45.800	46.000	45.354	66,000
2022-06-27	46.050	47.800	46.050	46.600	45.946	49,000
2022-06-24	47.150	48.300	46.000	46.100	45.453	172,000
2022-06-23	47.500	47.500	45.500	47.200	46.537	145,000
2022-06-22	47.800	48.500	47.000	47.200	46.537	160,000
2022-06-21	47.550	48.450	47.350	48.300	47.622	58,000
2022-06-20	48.950	48.950	47.050	47.450	46.784	122,000
2022-06-17	47.000	49.500	47.000	48.400	47.720	283,000
2022-06-16	43.950	48.900	43.950	47.400	46.734	379,000
2022-06-15	41.050	45.100	41.050	45.100	44.467	311,000
2022-06-14	40.600	44.650	40.050	44.650	44.023	89,000
2022-06-13	40.250	45.400	40.250	45.400	44.762	39,000
2022-06-10	40.950	41.300	40.600	41.300	40.720	40,000
2022-06-09	40.300	41.500	40.000	40.900	40.326	53,000
2022-06-08	41.200	41.950	41.000	41.350	40.769	46,000
2022-06-07	41.000	41.500	40.550	41.000	40.424	32,000
2022-06-06	40.800	41.300	40.400	40.750	40.178	24,000
2022-06-02	40.200	40.750	40.200	40.750	40.178	13,000
2022-06-01	40.500	41.000	40.050	40.150	39.586	25,000
2022-05-31	40.500	41.000	39.950	41.000	40.424	50,000
2022-05-30	39.000	40.750	38.950	40.200	39.635	39,000
2022-05-27	40.000	40.100	39.100	39.500	38.945	30,000
2022-05-26	39.950	40.200	38.900	39.000	38.452	87,000
2022-05-25	40.200	40.200	39.900	39.900	39.340	37,000
2022-05-24	40.100	40.500	40.000	40.050	39.488	48,000
2022-05-23	39.650	40.050	39.650	40.050	39.488	67,000
2022-05-20	38.600	39.950	38.600	39.650	39.093	59,000
2022-05-19	37.800	38.800	37.600	38.550	38.009	103,000
2022-05-18	36.900	38.650	36.900	38.200	37.664	144,000
2022-05-17	36.650	37.800	36.650	36.750	36.234	52,000

← NewerPage 18 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.