Singbao International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.850	21.900	21.000	21.450	21.450	85,011
2026-10-21	21.300	21.650	20.900	21.350	21.350	445,086
2026-10-20	21.500	21.850	21.450	21.450	21.450	90,203
2026-10-19	22.000	22.750	21.650	21.650	21.650	128,173
2026-10-16	22.700	22.750	22.200	22.200	22.200	58,768
2026-10-15	22.850	22.850	22.150	22.150	22.150	69,000
2026-10-14	22.950	22.950	22.000	22.350	22.350	176,001
2026-10-13	22.750	23.000	22.600	22.800	22.800	27,001
2026-10-12	22.800	23.000	22.700	23.000	23.000	22,001
2026-10-08	22.500	23.000	22.050	23.000	23.000	88,000
2026-10-07	22.650	22.950	22.650	22.850	22.850	25,000
2026-10-06	22.600	23.000	22.500	22.750	22.750	68,001
2026-10-05	23.700	23.700	22.250	22.550	22.550	581,001
2026-10-02	23.650	24.250	23.350	23.600	23.600	303,000
2026-10-01	23.650	23.750	23.550	23.550	23.550	15,000
2026-09-30	23.800	23.850	23.500	23.750	23.750	155,000
2026-09-29	23.850	23.950	23.250	23.800	23.800	79,000
2026-09-24	23.500	24.100	23.400	23.400	23.400	61,002
2026-09-23	23.900	24.250	23.500	23.700	23.700	52,000
2026-09-22	24.000	24.300	23.500	23.750	23.750	69,000
2026-09-21	24.250	24.300	23.500	23.750	23.750	65,001
2026-09-18	24.250	24.300	23.650	23.850	23.850	97,110
2026-09-17	24.150	24.250	23.950	24.050	24.050	28,100
2026-09-16	24.300	24.350	23.700	24.200	24.200	56,001
2026-09-15	24.200	24.500	23.200	24.000	24.000	503,000
2026-09-14	24.400	24.450	23.550	24.150	24.150	59,000
2026-09-11	24.750	24.750	23.800	23.900	23.900	89,000
2026-09-10	24.550	24.600	24.200	24.600	24.600	46,020
2026-09-09	24.750	24.950	24.500	24.650	24.650	76,028
2026-09-08	25.900	26.250	24.650	24.650	24.650	316,052
2026-09-07	26.450	26.700	25.950	26.350	26.350	62,000
2026-09-04	26.950	26.950	25.950	26.100	26.100	102,000
2026-09-03	27.200	27.450	26.450	26.450	26.450	89,001
2026-09-02	26.800	27.500	26.750	26.950	26.950	75,000
2026-09-01	27.100	27.150	26.800	26.800	26.800	69,030
2026-08-31	26.950	27.350	26.550	26.800	26.800	79,000
2026-08-28	27.150	27.850	26.500	26.700	26.700	161,001
2026-08-27	26.600	27.200	26.600	27.150	27.150	73,028
2026-08-26	27.700	27.700	27.000	27.200	27.200	138,063
2026-08-25	27.700	27.750	26.950	27.100	27.100	78,079
2026-08-24	27.850	28.050	27.050	27.100	27.100	68,000
2026-08-21	28.700	28.750	27.450	27.450	27.450	95,001
2026-08-20	28.950	29.050	28.100	28.100	28.100	145,000
2026-08-19	28.050	28.450	27.750	28.400	28.400	40,000
2026-08-18	28.500	28.750	27.850	28.400	28.400	131,001
2026-08-17	28.700	28.700	27.700	28.500	28.500	293,000
2026-08-14	29.650	30.500	28.800	29.000	29.000	634,089
2026-08-13	27.000	29.700	27.000	29.700	29.700	1,295,414
2026-08-12	25.500	28.050	25.450	27.000	27.000	741,105
2026-08-11	25.200	25.850	25.000	25.500	25.500	101,000
2026-08-10	24.700	26.450	24.700	25.350	25.350	198,000
2026-08-07	24.500	25.150	24.100	24.100	24.100	77,000
2026-08-06	23.900	24.350	23.800	24.100	24.100	44,000
2026-08-05	23.700	24.250	23.700	23.800	23.800	32,001
2026-08-04	24.250	24.300	23.500	23.800	23.800	69,000
2026-08-03	24.000	24.000	23.450	23.750	23.750	41,001
2026-07-31	24.700	24.750	24.100	24.200	24.200	78,000
2026-07-30	24.400	24.650	23.500	24.200	24.200	111,003
2026-07-29	24.900	24.950	22.500	23.800	23.800	253,000
2026-07-28	25.450	25.500	23.850	24.450	24.450	233,003

Page 1 of 5 · 244 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.