Singatron Enterprise Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	27.900	28.100	27.450	27.850	26.044	1,243,780
2021-11-19	28.850	28.850	27.600	27.750	25.951	2,340,855
2021-11-18	29.900	29.900	28.550	28.550	26.699	7,439,657
2021-11-17	28.800	29.600	28.350	29.500	27.587	4,388,538
2021-11-16	29.000	29.650	28.250	28.750	26.886	6,372,941
2021-11-15	28.850	29.050	28.000	28.500	26.652	2,883,944
2021-11-12	27.600	28.700	27.400	28.500	26.652	2,132,715
2021-11-11	27.000	29.150	26.800	27.600	25.810	9,882,933
2021-11-10	27.150	27.150	26.350	27.000	25.249	1,629,532
2021-11-09	27.400	27.450	26.650	26.650	24.922	1,342,873
2021-11-08	28.500	28.700	26.900	27.100	25.343	3,916,991
2021-11-05	27.550	30.000	27.450	28.050	26.231	11,796,790
2021-11-04	26.900	27.450	26.300	27.450	25.670	2,117,675
2021-11-03	26.100	26.800	25.900	26.750	25.015	1,039,828
2021-11-02	26.700	26.900	25.700	25.750	24.080	1,551,870
2021-11-01	26.050	27.350	25.900	26.350	24.641	2,414,467
2021-10-29	25.800	26.200	25.300	25.600	23.940	2,179,989
2021-10-28	26.900	27.000	25.700	25.800	24.127	2,093,726
2021-10-27	27.100	27.450	26.650	26.800	25.062	1,105,785
2021-10-26	26.600	27.550	26.300	26.950	25.202	1,762,712
2021-10-25	26.250	26.850	25.900	26.400	24.688	1,325,590
2021-10-22	26.650	26.950	26.200	26.250	24.548	1,781,748
2021-10-21	28.200	28.200	26.900	27.000	25.249	3,092,162
2021-10-20	28.350	28.950	27.850	28.200	26.371	10,768,620
2021-10-19	26.000	27.700	25.750	27.700	25.904	2,466,531
2021-10-18	25.550	25.550	24.800	25.200	23.566	957,062
2021-10-15	24.950	25.750	24.800	25.100	23.472	2,105,556
2021-10-14	24.850	25.000	24.050	24.300	22.724	1,461,042

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.