Singbao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.850	42.250	40.500	41.550	41.550	251,078
2026-01-19	42.150	42.150	40.500	41.700	41.700	224,002
2026-01-16	42.400	42.450	41.700	42.200	42.200	126,022
2026-01-15	42.050	42.500	41.500	42.450	42.450	120,003
2026-01-14	42.000	42.600	41.450	42.400	42.400	136,001
2026-01-13	43.050	43.050	41.550	42.150	42.150	147,000
2026-01-12	45.200	45.500	43.050	43.050	43.050	344,529
2026-01-09	43.500	45.200	42.650	45.200	45.200	411,003
2026-01-08	42.200	43.500	42.200	43.500	43.500	236,100
2026-01-07	43.050	43.500	41.550	43.500	43.500	263,000
2026-01-06	42.800	43.250	40.400	42.800	42.800	408,020
2026-01-05	44.600	45.750	42.800	42.800	42.800	353,050
2026-01-02	44.600	45.350	44.050	45.300	45.300	235,001
2025-12-31	45.600	45.750	44.200	44.500	44.500	343,003
2025-12-30	45.800	46.600	44.900	45.950	45.950	889,005
2025-12-29	45.800	46.300	45.200	46.200	46.200	664,000
2025-12-26	45.400	45.800	43.000	45.800	45.800	702,002
2025-12-24	45.600	45.950	44.900	44.900	44.900	129,000
2025-12-23	45.550	45.950	44.550	45.550	45.550	363,100
2025-12-22	45.700	46.000	44.950	45.000	45.000	515,025
2025-12-19	46.000	46.900	45.350	45.650	45.650	1,063,008
2025-12-18	46.050	46.600	45.600	46.350	46.350	410,005
2025-12-17	45.900	46.500	45.000	46.100	46.100	612,002
2025-12-16	47.150	47.500	45.350	45.650	45.650	460,028
2025-12-15	46.250	47.600	46.050	47.250	47.250	677,003
2025-12-12	47.250	47.250	45.950	46.700	46.700	635,087
2025-12-11	47.450	47.500	46.050	47.250	47.250	566,086
2025-12-10	45.900	47.500	45.300	47.000	47.000	783,006
2025-12-09	47.800	48.300	45.800	46.250	46.250	978,011
2025-12-08	44.600	46.800	44.000	46.450	46.450	1,379,002
2025-12-05	42.500	43.900	42.500	42.750	42.750	771,100
2025-12-04	40.750	42.400	40.550	41.800	41.800	419,000
2025-12-03	40.000	40.900	39.150	40.800	40.800	218,338
2025-12-02	39.900	39.900	38.700	39.300	39.300	54,008
2025-12-01	39.700	39.800	39.200	39.350	39.350	62,002
2025-11-28	39.500	40.500	38.550	40.100	40.100	261,001
2025-11-27	38.650	38.650	38.200	38.600	38.600	19,002
2025-11-26	38.950	38.950	38.450	38.450	38.450	55,002
2025-11-25	39.000	39.000	38.500	39.000	39.000	26,002
2025-11-24	38.000	39.250	37.600	39.000	39.000	61,002
2025-11-21	38.350	39.200	37.600	37.650	37.650	55,004
2025-11-20	39.100	39.950	38.100	39.500	39.500	80,081
2025-11-19	39.150	39.150	37.100	38.000	38.000	58,000
2025-11-18	37.550	40.000	36.000	38.050	38.050	507,001
2025-11-17	39.850	39.900	36.150	37.550	37.550	328,013
2025-11-14	39.300	39.700	38.900	39.050	39.050	52,002
2025-11-13	39.950	40.750	39.050	39.350	39.350	118,057
2025-11-12	41.100	41.200	39.400	39.600	39.600	134,029
2025-11-11	40.200	40.850	40.150	40.750	40.750	64,000
2025-11-10	39.150	41.500	39.000	41.400	41.400	436,131
2025-11-07	39.950	40.800	39.100	39.150	39.150	117,004
2025-11-06	40.600	40.950	39.500	39.750	39.750	85,000
2025-11-05	40.650	41.200	39.950	40.100	40.100	129,000
2025-11-04	41.050	41.150	40.050	40.150	40.150	96,000
2025-11-03	40.650	41.500	39.850	41.200	41.200	158,152
2025-10-31	41.400	41.950	40.100	40.650	40.650	62,000
2025-10-30	42.100	42.200	40.150	41.400	41.400	120,003
2025-10-29	41.750	42.850	40.500	41.750	41.750	145,005
2025-10-28	43.000	43.250	41.750	41.850	41.850	174,099
2025-10-27	43.100	43.100	41.800	42.850	42.850	263,166

← NewerPage 4 of 21 · 1,220 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.