Singbao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.800	25.850	25.200	25.300	25.300	138,000
2026-07-22	26.300	27.200	26.050	26.050	26.050	196,002
2026-07-21	25.000	27.500	25.000	27.100	27.100	553,002
2026-07-20	25.450	25.600	24.200	25.000	25.000	221,002
2026-07-17	27.350	27.350	24.700	24.900	24.900	383,020
2026-07-16	27.400	28.450	26.900	27.350	27.350	403,001
2026-07-15	27.150	28.500	27.150	27.400	27.400	1,356,042
2026-07-14	26.000	28.600	25.700	28.600	28.600	2,132,000
2026-07-13	26.500	27.350	25.700	26.000	26.000	370,000
2026-07-10	26.200	26.200	26.200	26.200	26.200	0
2026-07-09	24.550	27.000	24.550	26.200	26.200	875,025
2026-07-08	24.500	24.600	24.100	24.550	24.550	100,018
2026-07-07	24.000	25.200	23.350	24.450	24.450	823,000
2026-07-06	24.600	24.750	23.850	24.000	24.000	95,001
2026-07-03	23.900	24.400	23.350	24.100	24.100	264,000
2026-07-02	23.950	24.050	23.600	23.700	23.700	50,000
2026-07-01	24.450	25.200	23.750	23.750	23.750	192,019
2026-06-30	23.950	24.250	23.700	23.750	23.750	130,002
2026-06-29	23.850	24.500	23.550	23.800	23.800	83,044
2026-06-26	23.650	24.650	23.350	23.850	23.850	254,001
2026-06-25	25.000	25.050	24.200	24.200	24.200	118,000
2026-06-24	23.450	25.200	23.000	24.500	24.500	163,002
2026-06-23	23.100	23.250	22.500	22.950	22.950	237,002
2026-06-22	24.550	24.550	23.750	23.900	23.900	101,000
2026-06-18	24.700	25.250	24.400	24.500	24.500	73,735
2026-06-17	24.700	24.750	23.850	24.250	24.250	53,000
2026-06-16	24.650	25.350	24.100	24.100	24.100	79,001
2026-06-15	24.700	25.450	24.650	24.650	24.650	66,085
2026-06-12	25.000	25.250	24.550	24.750	24.750	96,500
2026-06-11	24.250	25.000	23.500	25.000	25.000	164,001
2026-06-10	24.200	26.300	24.200	24.250	24.250	1,057,031
2026-06-09	21.800	23.950	21.550	23.950	23.950	821,003
2026-06-08	21.900	21.950	21.150	21.800	21.800	151,001
2026-06-05	22.250	22.600	21.850	22.100	22.100	96,001
2026-06-04	23.200	23.200	22.250	22.250	22.250	112,000
2026-06-03	23.200	23.350	22.650	22.800	22.800	286,002
2026-06-02	23.250	23.900	22.750	22.950	22.950	154,319
2026-06-01	22.250	24.100	21.650	23.250	23.250	548,074
2026-05-29	22.350	22.350	21.600	21.950	21.950	318,000
2026-05-28	22.100	22.650	21.950	22.050	22.050	140,004
2026-05-27	23.600	23.600	22.050	22.050	22.050	117,000
2026-05-26	22.750	23.600	21.900	22.950	22.950	353,159
2026-05-25	22.000	22.600	21.650	22.250	22.250	279,000
2026-05-22	21.950	22.150	21.600	22.000	22.000	100,021
2026-05-21	21.100	22.550	21.100	22.150	22.150	153,001
2026-05-20	22.450	22.450	21.800	22.150	22.150	84,000
2026-05-19	22.850	22.850	20.700	22.100	22.100	232,000
2026-05-18	22.850	23.050	22.100	22.450	22.450	51,001
2026-05-15	23.100	23.150	22.400	22.400	22.400	135,004
2026-05-14	23.200	23.200	22.150	22.500	22.500	303,002
2026-05-13	23.150	23.200	22.700	22.950	22.950	71,267
2026-05-12	23.650	23.650	22.850	23.200	23.200	157,001
2026-05-11	24.300	24.300	23.350	23.650	23.650	74,156
2026-05-08	24.350	24.350	23.000	23.700	23.700	118,263
2026-05-07	24.450	24.450	23.150	23.700	23.700	186,080
2026-05-06	24.750	24.750	23.550	23.800	23.800	95,008
2026-05-05	24.450	24.450	23.700	24.250	24.250	117,001
2026-05-04	25.100	25.100	23.850	24.200	24.200	109,003
2026-04-30	24.550	24.650	24.400	24.400	24.400	54,001
2026-04-29	24.850	25.600	24.800	24.850	24.850	35,000

← NewerPage 2 of 3 · 126 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.