Singbao International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 26.300 | 27.000 | 26.050 | 26.050 | 26.050 | 8,000 |
| 2024-10-30 | 26.300 | 26.300 | 26.200 | 26.300 | 26.300 | 11,000 |
| 2024-10-29 | 26.800 | 27.100 | 25.950 | 26.350 | 26.350 | 36,000 |
| 2024-10-28 | 27.600 | 28.150 | 26.600 | 26.600 | 26.600 | 67,000 |
| 2024-10-25 | 28.000 | 28.650 | 27.150 | 27.600 | 27.600 | 70,000 |
| 2024-10-24 | 28.000 | 28.400 | 27.950 | 27.950 | 27.950 | 14,000 |
| 2024-10-23 | 27.550 | 28.550 | 27.550 | 28.350 | 28.350 | 23,000 |
| 2024-10-22 | 27.650 | 28.550 | 27.650 | 28.350 | 28.350 | 23,000 |
| 2024-10-21 | 28.650 | 28.650 | 27.950 | 28.400 | 28.400 | 10,000 |
| 2024-10-18 | 27.500 | 28.700 | 27.500 | 28.700 | 28.700 | 3,000 |
| 2024-10-17 | 28.000 | 28.400 | 28.000 | 28.150 | 28.150 | 43,000 |
| 2024-10-16 | 28.300 | 28.300 | 27.450 | 27.950 | 27.950 | 23,000 |
| 2024-10-15 | 27.100 | 28.450 | 27.100 | 27.550 | 27.550 | 14,000 |
| 2024-10-14 | 28.300 | 28.950 | 27.200 | 27.900 | 27.900 | 51,000 |
| 2024-10-11 | 29.250 | 29.250 | 28.400 | 28.400 | 28.400 | 10,000 |
| 2024-10-09 | 28.500 | 29.350 | 28.300 | 28.400 | 28.400 | 18,000 |
| 2024-10-08 | 28.400 | 28.900 | 28.350 | 28.900 | 28.900 | 12,000 |
| 2024-10-07 | 29.100 | 29.100 | 28.400 | 29.000 | 29.000 | 29,000 |
| 2024-10-04 | 29.550 | 29.550 | 28.950 | 29.100 | 29.100 | 23,000 |
| 2024-10-01 | 29.600 | 30.050 | 28.750 | 30.050 | 30.050 | 51,000 |
| 2024-09-30 | 29.300 | 30.200 | 29.300 | 30.200 | 30.200 | 4,000 |
| 2024-09-27 | 30.400 | 30.400 | 29.700 | 30.250 | 30.250 | 13,000 |
| 2024-09-26 | 29.900 | 30.400 | 29.900 | 30.400 | 30.400 | 5,000 |
| 2024-09-25 | 30.100 | 31.150 | 30.050 | 30.550 | 30.550 | 33,000 |
| 2024-09-24 | 30.100 | 30.700 | 30.100 | 30.700 | 30.700 | 17,000 |
| 2024-09-23 | 30.500 | 30.750 | 30.000 | 30.750 | 30.750 | 11,000 |
| 2024-09-20 | 29.850 | 31.250 | 29.850 | 30.800 | 30.800 | 86,000 |
| 2024-09-19 | 30.000 | 30.250 | 30.000 | 30.200 | 30.200 | 122,000 |
| 2024-09-18 | 29.450 | 29.800 | 29.200 | 29.800 | 29.800 | 52,000 |
| 2024-09-16 | 29.800 | 29.900 | 29.000 | 29.900 | 29.900 | 42,000 |
| 2024-09-13 | 28.800 | 29.050 | 27.800 | 29.050 | 29.050 | 41,000 |
| 2024-09-12 | 28.400 | 28.800 | 28.100 | 28.400 | 28.400 | 22,000 |
| 2024-09-11 | 28.500 | 29.500 | 28.000 | 28.400 | 28.400 | 31,000 |
| 2024-09-10 | 29.500 | 29.950 | 27.500 | 27.800 | 27.800 | 70,000 |
| 2024-09-09 | 29.150 | 30.500 | 29.050 | 30.500 | 30.500 | 39,000 |
| 2024-09-06 | 30.500 | 30.750 | 30.050 | 30.550 | 30.550 | 24,000 |
| 2024-09-05 | 30.450 | 30.450 | 28.450 | 30.150 | 30.150 | 31,000 |
| 2024-09-04 | 29.800 | 29.800 | 29.500 | 29.500 | 29.500 | 4,000 |
| 2024-09-03 | 29.900 | 30.300 | 29.900 | 30.250 | 30.250 | 28,000 |
| 2024-09-02 | 30.950 | 30.950 | 30.100 | 30.150 | 30.150 | 42,000 |
| 2024-08-30 | 31.000 | 31.000 | 30.100 | 30.950 | 30.950 | 47,000 |
| 2024-08-29 | 30.550 | 31.200 | 30.000 | 31.050 | 31.050 | 40,000 |
| 2024-08-28 | 31.500 | 31.500 | 30.850 | 30.900 | 30.900 | 56,000 |
| 2024-08-27 | 30.950 | 31.000 | 30.950 | 31.000 | 31.000 | 2,000 |
| 2024-08-26 | 30.900 | 31.100 | 30.700 | 31.000 | 31.000 | 28,000 |
| 2024-08-23 | 30.500 | 31.000 | 30.500 | 30.900 | 30.900 | 10,000 |
| 2024-08-22 | 30.700 | 30.900 | 30.500 | 30.900 | 30.900 | 10,000 |
| 2024-08-21 | 31.000 | 31.850 | 30.100 | 31.000 | 31.000 | 27,000 |
| 2024-08-20 | 30.750 | 31.200 | 30.750 | 30.800 | 30.800 | 16,000 |
| 2024-08-19 | 32.500 | 32.500 | 30.150 | 31.450 | 31.450 | 61,000 |
| 2024-08-16 | 32.600 | 32.600 | 31.500 | 31.500 | 31.500 | 24,000 |
| 2024-08-15 | 30.800 | 31.600 | 30.800 | 31.500 | 31.500 | 17,000 |
| 2024-08-14 | 31.450 | 31.850 | 30.750 | 30.800 | 30.800 | 19,000 |
| 2024-08-13 | 31.600 | 31.900 | 30.600 | 31.450 | 31.450 | 38,000 |
| 2024-08-12 | 32.800 | 32.800 | 31.850 | 31.900 | 31.900 | 43,000 |
| 2024-08-09 | 32.850 | 33.750 | 31.600 | 32.650 | 32.650 | 40,000 |
| 2024-08-08 | 33.500 | 33.500 | 32.050 | 32.300 | 32.300 | 33,000 |
| 2024-08-07 | 33.900 | 34.500 | 32.350 | 33.500 | 33.500 | 32,000 |
| 2024-08-06 | 31.450 | 31.800 | 30.000 | 31.500 | 31.500 | 101,000 |
| 2024-08-05 | 32.350 | 33.950 | 31.450 | 31.450 | 31.450 | 164,000 |
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.