Singbao International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 30.050 | 31.500 | 29.900 | 30.350 | 29.924 | 983,000 |
| 2021-11-11 | 31.800 | 32.200 | 29.850 | 31.250 | 30.811 | 957,000 |
| 2021-11-10 | 32.500 | 34.500 | 31.700 | 31.700 | 31.255 | 1,356,000 |
| 2021-11-09 | 32.000 | 34.850 | 32.000 | 33.300 | 32.832 | 1,601,000 |
| 2021-11-08 | 29.000 | 31.700 | 29.000 | 31.700 | 31.255 | 729,000 |
| 2021-11-05 | 28.500 | 29.000 | 28.400 | 28.850 | 28.445 | 221,000 |
| 2021-11-04 | 28.150 | 28.500 | 28.000 | 28.300 | 27.903 | 155,000 |
| 2021-11-03 | 28.500 | 28.550 | 28.300 | 28.350 | 27.952 | 73,000 |
| 2021-11-02 | 28.800 | 28.800 | 28.300 | 28.550 | 28.149 | 109,000 |
| 2021-11-01 | 27.600 | 29.500 | 27.600 | 28.250 | 27.853 | 300,000 |
| 2021-10-29 | 27.250 | 28.500 | 27.200 | 27.450 | 27.065 | 116,000 |
| 2021-10-28 | 26.200 | 27.000 | 25.850 | 26.850 | 26.473 | 120,000 |
| 2021-10-27 | 25.850 | 26.000 | 25.600 | 25.850 | 25.487 | 97,000 |
| 2021-10-26 | 26.250 | 26.300 | 25.600 | 25.850 | 25.487 | 156,000 |
| 2021-10-25 | 26.800 | 29.000 | 25.700 | 25.850 | 25.487 | 199,000 |
| 2021-10-22 | 26.800 | 26.800 | 25.700 | 26.500 | 26.128 | 102,000 |
| 2021-10-21 | 24.793 | 25.410 | 24.793 | 25.410 | 25.053 | 46,407 |
| 2021-10-20 | 24.272 | 24.746 | 23.987 | 24.461 | 24.118 | 52,736 |
| 2021-10-19 | 24.224 | 24.367 | 23.940 | 24.272 | 23.931 | 75,940 |
| 2021-10-18 | 23.703 | 24.793 | 23.561 | 24.319 | 23.978 | 125,512 |
| 2021-10-15 | 25.884 | 25.884 | 23.703 | 23.703 | 23.370 | 459,860 |
| 2021-10-14 | 25.884 | 25.931 | 25.599 | 25.599 | 25.240 | 32,696 |
← NewerPage 21 of 21 · 1,222 trading days
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.