Singbao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	25.200	25.550	24.500	24.800	24.800	87,027
2026-04-27	25.750	26.500	24.500	24.500	24.500	221,019
2026-04-24	27.100	27.200	25.800	25.800	25.800	103,000
2026-04-23	28.250	28.950	25.750	26.400	26.400	301,000
2026-04-22	27.600	28.250	27.400	27.600	27.600	553,002
2026-04-21	27.150	29.050	27.000	28.850	28.850	756,000
2026-04-20	24.850	26.450	24.000	26.450	26.450	438,000
2026-04-17	23.900	25.200	22.600	24.050	24.050	1,551,010
2026-04-16	25.050	25.050	24.000	24.100	24.100	772,696
2026-04-15	27.150	27.250	25.100	25.100	25.100	518,003
2026-04-14	27.150	27.950	26.550	27.150	27.150	117,007
2026-04-13	25.700	28.250	25.700	27.100	27.100	293,004
2026-04-10	25.450	26.700	24.700	25.700	25.700	210,005
2026-04-09	24.950	25.400	24.700	24.800	24.800	102,003
2026-04-08	24.700	26.000	24.000	25.050	25.050	217,003
2026-04-07	25.500	26.300	24.500	24.650	24.650	436,013
2026-04-02	24.350	27.150	24.300	27.150	27.150	525,000
2026-04-01	27.000	27.650	24.700	24.700	24.700	130,005
2026-03-31	27.000	27.750	26.300	26.950	26.950	131,002
2026-03-30	28.050	28.150	26.750	27.300	27.300	134,020
2026-03-27	27.000	28.300	27.000	28.000	28.000	95,000
2026-03-26	28.450	29.100	28.450	28.750	28.750	79,004
2026-03-25	29.450	29.450	28.600	28.800	28.800	24,009
2026-03-24	30.100	30.750	28.350	28.700	28.700	94,001
2026-03-23	31.900	31.900	29.300	30.000	30.000	49,005
2026-03-20	31.600	32.350	30.950	31.000	31.000	66,005
2026-03-19	30.850	31.550	30.100	30.700	30.700	85,008
2026-03-18	30.850	30.900	29.950	30.100	30.100	90,011
2026-03-17	30.550	31.250	30.100	30.100	30.100	93,010
2026-03-16	32.400	32.500	30.400	30.550	30.550	74,006
2026-03-13	30.500	32.300	30.500	31.450	31.450	187,009
2026-03-12	32.000	32.000	31.200	31.500	31.500	60,005
2026-03-11	29.600	32.850	29.600	32.500	32.500	168,020
2026-03-10	30.800	31.950	30.800	31.500	31.500	665,009
2026-03-09	36.300	36.300	34.050	34.200	34.200	131,015
2026-03-06	38.000	38.000	36.800	37.800	37.800	35,009
2026-03-05	38.750	38.750	37.100	38.150	38.150	75,017
2026-03-04	36.950	38.250	36.600	37.000	37.000	106,010
2026-03-03	37.550	38.000	37.400	37.750	37.750	38,010
2026-03-02	38.000	38.600	37.150	38.150	38.150	97,012
2026-02-26	39.150	39.250	38.250	38.300	38.300	76,005
2026-02-25	40.400	40.550	38.850	38.850	38.850	91,079
2026-02-24	39.200	39.550	38.500	39.450	39.450	84,380
2026-02-23	39.950	39.950	39.000	39.350	39.350	91,010
2026-02-11	37.350	39.500	36.800	39.500	39.500	494,001
2026-02-10	39.450	39.700	37.050	37.050	37.050	197,006
2026-02-09	41.300	42.350	39.100	39.100	39.100	319,009
2026-02-06	39.050	43.200	38.600	41.250	41.250	703,004
2026-02-05	40.100	40.400	39.300	39.300	39.300	128,004
2026-02-04	39.600	40.800	39.500	40.450	40.450	225,003
2026-02-03	41.850	41.950	39.100	40.300	40.300	218,005
2026-02-02	42.200	42.300	40.950	40.950	40.950	76,005
2026-01-30	42.100	42.100	41.050	42.000	42.000	90,239
2026-01-29	41.000	42.200	41.000	42.150	42.150	95,006
2026-01-28	42.550	43.700	41.250	42.000	42.000	349,106
2026-01-27	43.250	43.900	41.600	41.600	41.600	369,068
2026-01-26	43.550	44.400	42.450	43.300	43.300	547,325
2026-01-23	41.900	43.600	41.200	43.500	43.500	426,105
2026-01-22	40.350	41.950	39.300	41.950	41.950	220,000
2026-01-21	41.500	41.500	40.350	40.350	40.350	155,005

← NewerPage 3 of 5 · 244 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.