Singbao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	35.350	36.200	35.350	35.800	35.297	49,000
2022-05-13	34.800	36.150	34.800	36.000	35.494	80,000
2022-05-12	37.100	37.450	35.800	35.950	35.445	166,000
2022-05-11	37.400	37.700	37.000	37.200	36.678	60,000
2022-05-10	36.950	37.300	36.250	37.150	36.628	75,000
2022-05-09	38.000	38.000	37.150	37.350	36.825	170,000
2022-05-06	39.300	39.300	38.000	38.550	38.009	43,000
2022-05-05	38.400	39.150	38.150	39.000	38.452	80,000
2022-05-04	39.300	39.300	36.000	37.500	36.973	268,000
2022-05-03	39.850	40.100	36.950	39.250	38.699	210,000
2022-04-29	40.450	41.400	39.800	39.800	39.241	61,000
2022-04-28	41.150	41.450	39.200	40.250	39.685	114,000
2022-04-27	42.000	42.000	38.650	41.350	40.769	230,000
2022-04-26	42.900	43.450	42.200	42.250	41.657	163,000
2022-04-25	44.850	44.850	41.650	42.900	42.298	318,000
2022-04-22	47.000	47.300	44.800	44.850	44.220	371,000
2022-04-21	48.800	48.850	47.400	47.500	46.833	204,000
2022-04-20	49.000	49.500	47.500	48.850	48.164	321,000
2022-04-19	49.550	49.650	48.850	48.850	48.164	135,000
2022-04-18	47.950	49.900	46.750	49.650	48.953	518,000
2022-04-15	50.500	50.500	48.200	48.200	47.523	245,000
2022-04-14	50.800	51.800	48.650	50.000	49.298	599,000
2022-04-13	49.150	51.100	49.150	50.800	50.087	831,000
2022-04-12	48.100	49.500	47.600	49.100	48.410	430,000
2022-04-11	50.400	50.400	48.000	48.600	47.917	595,000
2022-04-08	49.150	49.350	47.800	48.950	48.263	455,000
2022-04-07	46.700	50.500	46.700	49.750	49.051	639,000
2022-04-06	53.000	53.000	50.700	50.700	49.988	760,000
2022-04-01	51.300	54.400	50.000	54.400	53.636	1,273,000
2022-03-31	50.500	51.100	48.900	51.100	50.382	548,000
2022-03-30	51.100	51.800	50.000	51.100	50.382	446,000
2022-03-29	53.000	53.000	49.800	51.200	50.481	600,000
2022-03-28	53.000	53.900	52.100	53.000	52.256	394,000
2022-03-25	54.400	54.500	53.600	54.000	53.242	409,000
2022-03-24	53.500	54.200	53.100	54.000	53.242	181,000
2022-03-23	54.000	54.000	53.000	53.300	52.551	169,000
2022-03-22	53.800	54.000	52.600	53.600	52.847	282,000
2022-03-21	55.000	55.100	53.800	53.900	53.143	513,000
2022-03-18	51.500	55.400	51.500	54.100	53.340	937,000
2022-03-17	51.000	52.500	50.000	51.900	51.171	675,000
2022-03-16	48.050	51.900	48.050	51.900	51.171	1,189,000
2022-03-15	48.500	48.500	47.100	47.200	46.537	126,000
2022-03-14	49.400	49.500	48.000	48.400	47.720	242,000
2022-03-11	48.000	50.000	48.000	49.350	48.657	403,000
2022-03-10	46.700	48.000	46.650	47.300	46.636	62,000
2022-03-09	46.050	46.700	45.950	46.400	45.748	121,000
2022-03-08	46.750	47.300	46.000	46.350	45.699	204,000
2022-03-07	49.800	49.800	47.400	47.500	46.833	244,000
2022-03-04	49.400	49.700	47.900	49.200	48.509	315,000
2022-03-03	48.900	50.300	48.900	49.500	48.805	546,000
2022-03-02	46.000	48.800	45.500	48.750	48.065	360,000
2022-03-01	43.300	46.800	43.000	46.000	45.354	195,000
2022-02-25	43.000	43.300	41.650	43.300	42.692	276,000
2022-02-24	44.000	45.400	42.500	42.550	41.952	216,000
2022-02-23	43.750	44.300	43.700	43.850	43.234	78,000
2022-02-22	45.000	45.050	41.500	43.800	43.185	762,000
2022-02-21	47.800	47.800	45.350	45.400	44.762	381,000
2022-02-18	46.550	47.800	46.250	46.750	46.093	111,000
2022-02-17	47.800	47.950	46.500	46.800	46.143	115,000
2022-02-16	47.900	48.700	47.650	47.650	46.981	140,000

← NewerPage 19 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.