Singbao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	30.800	31.950	30.800	31.950	31.950	18,000
2025-05-05	32.850	32.850	30.700	31.400	31.400	46,079
2025-05-02	32.550	34.500	32.550	32.850	32.850	40,001
2025-04-30	33.000	33.100	32.600	32.600	32.600	76,002
2025-04-29	32.850	33.800	32.850	33.400	33.400	20,000
2025-04-28	33.900	33.900	32.600	32.850	32.850	70,000
2025-04-25	35.900	35.900	33.500	34.200	34.200	107,001
2025-04-24	34.800	35.950	34.800	35.000	35.000	56,001
2025-04-23	35.200	35.200	34.450	34.600	34.600	59,006
2025-04-22	35.950	35.950	34.100	34.900	34.900	93,003
2025-04-21	35.900	36.000	33.700	36.000	36.000	153,002
2025-04-18	36.800	36.800	34.000	34.100	34.100	282,329
2025-04-17	35.850	38.550	35.800	37.100	37.100	440,002
2025-04-16	35.300	35.400	33.150	35.400	35.400	292,005
2025-04-15	32.200	32.200	31.900	32.200	32.200	76,001
2025-04-14	24.750	29.300	24.750	29.300	29.300	148,000
2025-04-11	25.300	30.000	25.300	26.650	26.650	161,002
2025-04-10	28.100	28.100	28.100	28.100	28.100	19,001
2025-04-09	25.550	25.550	25.550	25.550	25.550	124,002
2025-04-08	28.800	28.800	28.350	28.350	28.350	105,001
2025-04-07	31.500	31.500	31.500	31.500	31.500	45,003
2025-04-02	35.900	35.900	35.000	35.000	35.000	37,007
2025-04-01	35.000	36.050	33.950	36.050	36.050	125,001
2025-03-31	37.100	37.100	34.400	34.950	34.950	336,018
2025-03-28	38.450	38.450	37.800	38.200	38.200	332,017
2025-03-27	38.000	39.500	38.000	38.450	38.450	606,224
2025-03-26	38.000	38.000	36.600	38.000	38.000	551,070
2025-03-25	38.800	38.900	36.000	37.200	37.200	701,010
2025-03-24	39.900	39.900	36.700	38.800	38.800	1,476,061
2025-03-21	36.300	36.300	36.300	36.300	36.300	839,153
2025-03-20	33.000	33.000	33.000	33.000	33.000	294,000
2025-03-19	30.000	30.000	30.000	30.000	30.000	176,000
2025-03-18	27.300	27.300	27.300	27.300	27.300	224,000
2025-03-17	22.600	24.850	22.600	24.850	24.850	264,217
2025-03-14	22.400	22.850	22.300	22.600	22.600	22,031
2025-03-13	21.950	22.350	21.950	22.350	22.350	26,001
2025-03-12	22.050	22.400	21.900	22.400	22.400	38,002
2025-03-11	21.750	22.200	21.700	22.050	22.050	23,016
2025-03-10	22.000	22.000	21.800	22.000	22.000	25,004
2025-03-07	22.100	22.200	22.000	22.200	22.200	19,196
2025-03-06	22.300	22.300	22.100	22.150	22.150	15,005
2025-03-05	23.200	23.200	22.350	22.350	22.350	22,004
2025-03-04	22.100	22.750	22.050	22.550	22.550	15,007
2025-03-03	22.500	22.500	21.500	22.150	22.150	41,003
2025-02-27	22.500	22.600	22.150	22.200	22.200	21,003
2025-02-26	22.700	22.700	22.000	22.000	22.000	37,000
2025-02-25	22.350	22.850	22.350	22.700	22.700	21,032
2025-02-24	22.350	22.900	22.200	22.450	22.450	24,021
2025-02-21	22.700	23.300	22.700	22.800	22.800	19,017
2025-02-20	23.200	23.200	22.600	22.700	22.700	24,045
2025-02-19	22.300	23.000	22.200	23.000	23.000	21,360
2025-02-18	22.300	22.600	22.000	22.500	22.500	36,006
2025-02-17	23.000	23.000	22.000	22.000	22.000	32,018
2025-02-14	21.900	22.450	21.900	22.150	22.150	35,003
2025-02-13	21.800	22.350	21.350	21.900	21.900	141,032
2025-02-12	23.000	23.000	21.100	21.850	21.850	170,000
2025-02-11	22.600	22.600	21.800	22.350	22.350	48,003
2025-02-10	23.150	23.150	21.900	22.700	22.700	35,007
2025-02-07	23.750	23.750	23.000	23.000	23.000	7,003
2025-02-06	23.450	23.450	23.000	23.250	23.250	8,002

← NewerPage 7 of 21 · 1,221 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.