Single Well Industrial Corporation (TPEX:3490)
Taiwan · Delayed Price · Currency is TWD 23.70
+0.10 (0.42%)
Feb 11, 2026, 1:30 PM CST
Single Well Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 23.50 | 23.95 | 23.50 | 23.70 | 23.70 | 0.42% | 165,912 |
| Feb 10, 2026 | 23.75 | 23.90 | 23.35 | 23.60 | 23.60 | -1.26% | 283,285 |
| Feb 9, 2026 | 24.25 | 24.60 | 23.80 | 23.90 | 23.90 | -0.42% | 267,511 |
| Feb 6, 2026 | 24.15 | 24.45 | 23.60 | 24.00 | 24.00 | -1.23% | 322,037 |
| Feb 5, 2026 | 24.05 | 24.80 | 24.05 | 24.30 | 24.30 | -1.02% | 197,820 |
| Feb 4, 2026 | 23.50 | 24.75 | 23.50 | 24.55 | 24.55 | 4.69% | 601,421 |
| Feb 3, 2026 | 23.30 | 23.75 | 23.00 | 23.45 | 23.45 | 1.96% | 181,297 |
| Feb 2, 2026 | 23.40 | 23.40 | 22.80 | 23.00 | 23.00 | -1.50% | 177,600 |
| Jan 30, 2026 | 24.30 | 24.30 | 23.15 | 23.35 | 23.35 | -3.91% | 420,885 |
| Jan 29, 2026 | 25.10 | 25.20 | 24.25 | 24.30 | 24.30 | -2.99% | 388,406 |
| Jan 28, 2026 | 25.45 | 25.70 | 25.05 | 25.05 | 25.05 | -1.57% | 405,403 |
| Jan 27, 2026 | 26.15 | 26.15 | 25.30 | 25.45 | 25.45 | -2.68% | 316,049 |
| Jan 26, 2026 | 25.50 | 26.25 | 25.40 | 26.15 | 26.15 | 2.55% | 314,532 |
| Jan 23, 2026 | 25.75 | 25.90 | 25.30 | 25.50 | 25.50 | - | 295,158 |
| Jan 22, 2026 | 26.50 | 26.70 | 25.50 | 25.50 | 25.50 | -2.86% | 833,305 |
| Jan 21, 2026 | 26.40 | 27.65 | 26.00 | 26.25 | 26.25 | -0.94% | 2,115,682 |
| Jan 20, 2026 | 26.05 | 26.50 | 25.80 | 26.50 | 26.50 | 1.92% | 523,293 |
| Jan 19, 2026 | 25.90 | 26.50 | 25.75 | 26.00 | 26.00 | 0.78% | 801,613 |
| Jan 16, 2026 | 25.65 | 26.20 | 25.50 | 25.80 | 25.80 | 1.38% | 575,484 |
| Jan 15, 2026 | 25.90 | 25.90 | 25.00 | 25.45 | 25.45 | -1.36% | 266,689 |
| Jan 14, 2026 | 25.50 | 26.10 | 25.50 | 25.80 | 25.80 | 1.18% | 338,949 |
| Jan 13, 2026 | 25.80 | 26.15 | 25.20 | 25.50 | 25.50 | -0.78% | 750,669 |
| Jan 12, 2026 | 25.30 | 25.95 | 25.10 | 25.70 | 25.70 | 3.42% | 490,924 |
| Jan 9, 2026 | 25.40 | 25.60 | 24.70 | 24.85 | 24.85 | -1.39% | 331,655 |
| Jan 8, 2026 | 26.00 | 26.35 | 25.20 | 25.20 | 25.20 | -3.08% | 381,189 |
| Jan 7, 2026 | 25.65 | 26.60 | 25.65 | 26.00 | 26.00 | 1.36% | 746,831 |
| Jan 6, 2026 | 24.90 | 26.00 | 24.90 | 25.65 | 25.65 | 3.43% | 785,743 |
| Jan 5, 2026 | 26.20 | 26.20 | 24.25 | 24.80 | 24.80 | -4.62% | 813,182 |
| Jan 2, 2026 | 25.35 | 26.45 | 25.25 | 26.00 | 26.00 | 2.97% | 928,723 |
| Dec 31, 2025 | 25.50 | 25.95 | 25.20 | 25.25 | 25.25 | -0.39% | 193,322 |
| Dec 30, 2025 | 25.15 | 25.40 | 24.85 | 25.35 | 25.35 | 0.40% | 183,921 |
| Dec 29, 2025 | 25.75 | 25.75 | 25.20 | 25.25 | 25.25 | 0.40% | 272,527 |
| Dec 26, 2025 | 25.65 | 26.10 | 25.05 | 25.15 | 25.15 | -2.14% | 393,522 |
| Dec 24, 2025 | 25.75 | 26.35 | 25.60 | 25.70 | 25.70 | -0.96% | 388,277 |
| Dec 23, 2025 | 26.30 | 26.75 | 25.85 | 25.95 | 25.95 | -0.19% | 1,486,435 |
| Dec 22, 2025 | 25.00 | 26.25 | 25.00 | 26.00 | 26.00 | 4.63% | 937,942 |
| Dec 19, 2025 | 25.30 | 25.75 | 24.85 | 24.85 | 24.85 | -1.39% | 507,972 |
| Dec 18, 2025 | 25.55 | 25.75 | 24.85 | 25.20 | 25.20 | -2.14% | 559,543 |
| Dec 17, 2025 | 26.75 | 26.75 | 25.35 | 25.75 | 25.75 | -2.28% | 1,705,105 |
| Dec 16, 2025 | 25.15 | 26.70 | 25.15 | 26.35 | 26.35 | 4.36% | 2,876,517 |
| Dec 15, 2025 | 25.05 | 25.70 | 24.85 | 25.25 | 25.25 | 0.80% | 742,128 |
| Dec 12, 2025 | 24.90 | 25.50 | 24.70 | 25.05 | 25.05 | -0.20% | 280,447 |
| Dec 11, 2025 | 24.40 | 25.45 | 24.40 | 25.10 | 25.10 | 3.29% | 869,325 |
| Dec 10, 2025 | 24.50 | 24.85 | 24.25 | 24.30 | 24.30 | -1.02% | 129,275 |
| Dec 9, 2025 | 24.40 | 24.55 | 24.15 | 24.55 | 24.55 | 0.20% | 94,362 |
| Dec 8, 2025 | 24.45 | 25.00 | 24.30 | 24.50 | 24.50 | 0.82% | 306,630 |
| Dec 5, 2025 | 24.75 | 24.75 | 24.10 | 24.30 | 24.30 | -1.62% | 129,370 |
| Dec 4, 2025 | 24.65 | 24.85 | 24.40 | 24.70 | 24.70 | - | 107,014 |
| Dec 3, 2025 | 24.95 | 24.95 | 24.60 | 24.70 | 24.70 | 1.23% | 126,801 |
| Dec 2, 2025 | 24.70 | 25.25 | 24.35 | 24.40 | 24.40 | -1.61% | 349,055 |