Singbao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	38.950	39.900	38.700	38.700	38.700	77,000
2025-07-28	38.350	38.950	38.300	38.950	38.950	191,497
2025-07-25	39.000	39.300	38.350	38.350	38.350	156,096
2025-07-24	40.100	40.100	38.150	38.950	38.950	205,002
2025-07-23	39.000	39.700	38.750	39.000	39.000	129,000
2025-07-22	40.500	40.500	38.900	39.000	39.000	273,229
2025-07-21	40.550	41.000	39.200	39.700	39.700	196,001
2025-07-18	40.750	41.250	40.400	40.500	40.500	182,060
2025-07-17	40.600	41.400	40.600	40.750	40.750	224,001
2025-07-16	41.500	42.150	40.100	41.150	41.150	617,199
2025-07-15	38.900	42.150	38.900	42.150	42.150	865,002
2025-07-14	38.500	39.300	38.350	38.350	38.350	299,560
2025-07-11	41.850	41.850	38.950	38.950	38.950	613,002
2025-07-10	41.850	42.450	41.850	41.850	41.850	165,000
2025-07-09	42.600	42.600	41.800	41.850	41.850	144,010
2025-07-08	41.800	43.700	41.800	41.800	41.800	503,005
2025-07-07	44.800	44.800	42.350	42.950	42.950	611,002
2025-07-04	44.500	47.250	42.800	45.600	45.600	959,719
2025-07-03	43.150	43.700	41.800	43.250	43.250	611,000
2025-07-02	44.000	45.550	41.750	43.200	43.200	1,362,105
2025-07-01	40.000	42.750	39.500	42.750	42.750	1,104,001
2025-06-30	38.000	38.900	36.900	38.900	38.900	609,009
2025-06-27	36.500	36.500	35.900	36.000	36.000	76,001
2025-06-26	36.050	37.000	35.650	36.100	36.100	81,015
2025-06-25	35.000	38.500	35.000	36.500	36.500	202,008
2025-06-24	35.000	35.750	34.700	35.450	35.450	24,000
2025-06-23	34.600	35.000	33.550	35.000	35.000	30,015
2025-06-20	35.000	35.000	34.500	34.550	34.550	78,002
2025-06-19	35.800	36.400	35.000	35.300	35.300	70,030
2025-06-18	36.400	36.500	35.000	36.100	36.100	48,100
2025-06-17	36.400	36.750	35.350	36.400	36.400	67,002
2025-06-16	37.500	37.500	35.500	36.400	36.400	104,001
2025-06-13	34.200	35.950	34.200	35.950	35.950	81,000
2025-06-12	34.800	34.800	33.750	34.150	34.150	23,003
2025-06-11	33.400	34.200	33.300	34.150	34.150	41,016
2025-06-10	34.000	34.000	33.200	33.400	33.400	25,171
2025-06-09	33.200	33.300	32.350	33.300	33.300	58,003
2025-06-06	33.850	33.850	33.150	33.200	33.200	52,000
2025-06-05	34.500	34.600	33.750	33.850	33.850	46,002
2025-06-04	33.950	35.000	33.900	34.500	34.500	23,101
2025-06-03	35.100	35.150	33.950	34.500	34.500	50,001
2025-06-02	35.350	36.050	35.100	35.100	35.100	36,002
2025-05-29	36.200	36.200	35.200	35.300	35.300	47,100
2025-05-28	36.200	37.650	35.550	36.000	36.000	128,272
2025-05-27	34.400	37.800	34.100	37.650	37.650	86,003
2025-05-26	35.650	36.250	34.200	34.500	34.500	120,101
2025-05-23	36.800	36.800	35.300	35.650	35.650	71,000
2025-05-22	38.250	38.250	36.600	36.800	36.800	310,000
2025-05-21	36.550	38.650	35.300	38.650	38.650	636,619
2025-05-20	34.600	36.100	34.500	35.150	35.150	39,000
2025-05-19	36.750	38.000	35.500	36.050	36.050	151,003
2025-05-16	37.700	37.700	35.500	36.600	36.600	245,009
2025-05-15	33.850	35.300	33.000	35.300	35.300	159,002
2025-05-14	31.200	32.500	31.200	32.100	32.100	54,000
2025-05-13	31.700	32.400	31.100	31.800	31.800	55,001
2025-05-12	31.750	31.750	31.200	31.700	31.700	28,002
2025-05-09	31.200	31.750	31.050	31.750	31.750	9,000
2025-05-08	32.000	32.000	31.400	31.400	31.400	24,376
2025-05-07	31.950	31.950	31.450	31.950	31.950	12,000
2025-05-06	30.800	31.950	30.800	31.950	31.950	18,000

← NewerPage 6 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.