Singbao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	42.050	42.600	41.850	42.400	42.400	287,001
2025-10-22	41.900	42.550	41.300	42.200	42.200	468,004
2025-10-21	41.500	41.950	41.100	41.300	41.300	337,003
2025-10-20	41.350	42.800	41.200	41.700	41.700	244,001
2025-10-17	39.650	41.650	39.650	41.400	41.400	667,001
2025-10-16	39.850	40.350	39.650	39.650	39.650	64,002
2025-10-15	40.050	40.550	39.550	40.500	40.500	69,005
2025-10-14	40.750	40.900	39.850	40.650	40.650	145,001
2025-10-13	41.000	41.500	39.400	40.400	40.400	178,011
2025-10-09	39.850	41.600	39.000	41.000	41.000	170,008
2025-10-08	40.600	41.000	39.600	40.700	40.700	84,002
2025-10-07	41.700	41.700	40.500	40.600	40.600	126,001
2025-10-03	42.000	42.150	41.600	41.650	41.650	116,004
2025-10-02	42.400	42.400	41.900	41.950	41.950	101,003
2025-10-01	42.550	43.400	42.000	42.650	42.650	190,004
2025-09-30	41.900	43.450	41.700	42.950	42.950	306,001
2025-09-29	41.900	41.900	41.900	41.900	41.900	0
2025-09-26	41.400	42.050	41.250	41.900	41.900	103,000
2025-09-25	42.500	43.250	41.600	41.900	41.900	325,011
2025-09-24	40.300	42.500	40.300	42.450	42.450	634,002
2025-09-23	40.800	40.800	39.900	40.100	40.100	240,000
2025-09-22	41.500	42.950	40.450	40.850	40.850	404,039
2025-09-19	40.000	42.050	39.900	41.200	41.200	293,121
2025-09-18	39.750	40.300	39.750	40.100	40.100	51,001
2025-09-17	39.800	40.500	39.750	40.500	40.500	133,004
2025-09-16	40.000	40.400	39.500	39.800	39.800	85,002
2025-09-15	41.200	42.000	40.050	40.150	40.150	117,002
2025-09-12	39.950	41.500	39.950	40.350	40.350	282,017
2025-09-11	40.100	40.300	38.800	40.300	40.300	184,020
2025-09-10	39.900	40.500	39.000	40.500	40.500	231,004
2025-09-09	40.000	40.600	39.700	40.450	40.450	103,209
2025-09-08	40.900	41.800	40.000	40.000	40.000	204,022
2025-09-05	42.200	42.200	41.000	41.050	41.050	45,239
2025-09-04	41.300	42.000	40.650	41.950	41.950	96,430
2025-09-03	41.000	41.500	40.800	41.400	41.400	56,020
2025-09-02	40.400	41.750	40.000	41.250	41.250	118,004
2025-09-01	41.450	41.450	40.150	40.400	40.400	62,003
2025-08-29	41.600	41.800	41.000	41.800	41.800	43,003
2025-08-28	42.500	42.550	41.550	41.550	41.550	91,006
2025-08-27	42.050	43.000	42.050	42.350	42.350	88,006
2025-08-26	42.000	43.000	41.900	42.000	42.000	94,085
2025-08-25	43.400	43.400	42.500	43.150	43.150	71,002
2025-08-22	43.000	43.000	42.400	43.000	43.000	65,087
2025-08-21	43.200	43.450	42.800	43.450	43.450	128,017
2025-08-20	46.300	46.300	42.800	43.200	43.200	292,013
2025-08-19	43.000	44.950	42.400	44.500	44.500	643,165
2025-08-18	40.200	43.500	39.750	43.000	43.000	345,000
2025-08-15	42.000	42.000	40.350	40.350	40.350	101,006
2025-08-14	41.100	42.000	41.000	42.000	42.000	83,026
2025-08-13	41.550	42.500	40.550	41.400	41.400	286,057
2025-08-12	42.500	42.750	41.200	41.400	41.400	256,118
2025-08-11	43.450	43.450	42.500	42.500	42.500	318,000
2025-08-08	42.500	43.300	42.500	43.300	43.300	308,184
2025-08-07	43.200	44.100	42.550	43.000	43.000	651,007
2025-08-06	41.000	43.500	41.000	43.400	43.400	616,010
2025-08-05	40.950	42.150	40.200	41.400	41.400	370,240
2025-08-04	39.000	41.500	36.750	41.000	41.000	524,045
2025-08-01	38.400	38.400	38.400	38.400	38.400	140,944
2025-07-31	39.000	39.000	38.350	38.400	38.400	94,000
2025-07-30	38.300	38.800	38.300	38.800	38.800	119,807

← NewerPage 5 of 21 · 1,216 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.