Singbao International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 24.400 | 24.400 | 23.000 | 23.000 | 23.000 | 4,079 |
| 2025-02-04 | 24.000 | 24.450 | 22.400 | 23.650 | 23.650 | 34,001 |
| 2025-02-03 | 23.550 | 24.200 | 23.550 | 23.850 | 23.850 | 8,002 |
| 2025-01-22 | 23.400 | 24.300 | 23.400 | 23.550 | 23.550 | 10,000 |
| 2025-01-21 | 23.400 | 24.750 | 23.400 | 24.750 | 24.750 | 7,000 |
| 2025-01-20 | 23.700 | 23.700 | 22.700 | 23.400 | 23.400 | 7,000 |
| 2025-01-17 | 22.550 | 23.750 | 22.550 | 23.750 | 23.750 | 11,000 |
| 2025-01-16 | 23.000 | 23.000 | 22.950 | 22.950 | 22.950 | 3,000 |
| 2025-01-15 | 23.450 | 23.450 | 22.550 | 22.950 | 22.950 | 7,000 |
| 2025-01-14 | 23.100 | 23.100 | 22.950 | 22.950 | 22.950 | 3,000 |
| 2025-01-13 | 23.000 | 23.000 | 21.900 | 22.600 | 22.600 | 12,000 |
| 2025-01-10 | 24.400 | 24.400 | 22.800 | 23.450 | 23.450 | 18,000 |
| 2025-01-09 | 23.150 | 23.950 | 22.800 | 23.700 | 23.700 | 20,000 |
| 2025-01-08 | 23.550 | 23.600 | 23.550 | 23.600 | 23.600 | 13,000 |
| 2025-01-07 | 23.200 | 23.650 | 23.200 | 23.650 | 23.650 | 10,000 |
| 2025-01-06 | 24.250 | 24.250 | 23.350 | 23.750 | 23.750 | 10,000 |
| 2025-01-03 | 23.700 | 23.700 | 23.200 | 23.600 | 23.600 | 10,000 |
| 2025-01-02 | 24.000 | 24.000 | 23.200 | 23.650 | 23.650 | 3,000 |
| 2024-12-31 | 23.650 | 23.800 | 23.200 | 23.550 | 23.550 | 9,000 |
| 2024-12-30 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 0 |
| 2024-12-27 | 24.700 | 24.700 | 23.700 | 23.700 | 23.700 | 14,000 |
| 2024-12-26 | 23.900 | 23.950 | 23.900 | 23.900 | 23.900 | 10,000 |
| 2024-12-25 | 23.550 | 23.950 | 23.200 | 23.950 | 23.950 | 24,000 |
| 2024-12-24 | 23.950 | 24.450 | 23.950 | 24.000 | 24.000 | 6,000 |
| 2024-12-23 | 24.350 | 24.350 | 23.600 | 23.650 | 23.650 | 3,000 |
| 2024-12-20 | 23.100 | 23.600 | 23.100 | 23.600 | 23.600 | 4,000 |
| 2024-12-19 | 24.450 | 24.450 | 23.100 | 23.750 | 23.750 | 7,000 |
| 2024-12-18 | 23.500 | 23.950 | 23.500 | 23.950 | 23.950 | 3,000 |
| 2024-12-17 | 24.000 | 24.550 | 23.550 | 23.600 | 23.600 | 16,000 |
| 2024-12-16 | 24.500 | 24.700 | 23.800 | 24.000 | 24.000 | 18,000 |
| 2024-12-13 | 23.900 | 24.950 | 23.900 | 24.300 | 24.300 | 43,000 |
| 2024-12-12 | 24.150 | 24.800 | 24.150 | 24.700 | 24.700 | 11,000 |
| 2024-12-11 | 25.750 | 25.750 | 24.800 | 24.800 | 24.800 | 8,000 |
| 2024-12-10 | 25.300 | 25.300 | 24.650 | 25.250 | 25.250 | 15,000 |
| 2024-12-09 | 25.350 | 25.350 | 25.300 | 25.300 | 25.300 | 5,000 |
| 2024-12-06 | 25.300 | 25.950 | 25.250 | 25.950 | 25.950 | 19,000 |
| 2024-12-05 | 25.000 | 26.200 | 25.000 | 26.200 | 26.200 | 14,000 |
| 2024-12-04 | 25.750 | 25.750 | 25.500 | 25.500 | 25.500 | 23,000 |
| 2024-12-03 | 26.700 | 26.700 | 25.700 | 26.300 | 26.300 | 11,000 |
| 2024-12-02 | 25.200 | 25.850 | 25.200 | 25.700 | 25.700 | 10,000 |
| 2024-11-29 | 24.800 | 25.750 | 24.800 | 25.600 | 25.600 | 5,000 |
| 2024-11-28 | 25.000 | 25.100 | 25.000 | 25.100 | 25.100 | 3,000 |
| 2024-11-27 | 25.350 | 25.500 | 25.300 | 25.300 | 25.300 | 9,000 |
| 2024-11-26 | 25.500 | 26.050 | 25.250 | 26.050 | 26.050 | 22,000 |
| 2024-11-25 | 25.250 | 26.200 | 25.250 | 26.100 | 26.100 | 12,000 |
| 2024-11-22 | 25.400 | 26.300 | 25.400 | 26.000 | 26.000 | 6,000 |
| 2024-11-21 | 25.700 | 26.000 | 25.500 | 26.000 | 26.000 | 4,000 |
| 2024-11-20 | 25.200 | 25.800 | 25.200 | 25.800 | 25.800 | 14,257 |
| 2024-11-19 | 26.100 | 27.250 | 25.700 | 25.800 | 25.800 | 21,000 |
| 2024-11-18 | 27.650 | 27.650 | 25.900 | 26.950 | 26.950 | 17,000 |
| 2024-11-15 | 26.900 | 27.750 | 26.400 | 26.900 | 26.900 | 10,000 |
| 2024-11-14 | 26.800 | 27.250 | 26.300 | 27.000 | 27.000 | 37,000 |
| 2024-11-13 | 26.450 | 26.450 | 26.200 | 26.200 | 26.200 | 19,000 |
| 2024-11-12 | 25.950 | 25.950 | 24.900 | 25.700 | 25.700 | 14,000 |
| 2024-11-11 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 3,000 |
| 2024-11-08 | 26.050 | 26.050 | 24.750 | 25.650 | 25.650 | 7,000 |
| 2024-11-07 | 26.300 | 26.300 | 25.000 | 25.750 | 25.750 | 7,000 |
| 2024-11-06 | 26.300 | 26.300 | 25.000 | 25.600 | 25.600 | 16,000 |
| 2024-11-05 | 24.650 | 25.500 | 24.650 | 25.500 | 25.500 | 13,000 |
| 2024-11-04 | 25.450 | 25.750 | 24.900 | 25.450 | 25.450 | 52,000 |
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.