Single Well Industrial Corporation (TPEX:3490)
Taiwan · Delayed Price · Currency is TWD 45.75
+1.25 (2.81%)
Aug 19, 2026, 10:20 AM CST
Single Well Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 42.65 | 44.50 | 41.80 | 44.50 | 44.50 | 4.83% | 10,287,852 |
| Aug 17, 2026 | 39.90 | 43.00 | 39.50 | 42.45 | 42.45 | 7.06% | 11,424,948 |
| Aug 14, 2026 | 37.85 | 40.45 | 37.20 | 39.65 | 39.65 | 7.60% | 12,749,708 |
| Aug 13, 2026 | 36.85 | 36.85 | 36.80 | 36.85 | 36.85 | 10.00% | 3,146,521 |
| Aug 12, 2026 | 32.25 | 33.95 | 32.05 | 33.50 | 33.50 | 4.69% | 5,445,047 |
| Aug 11, 2026 | 30.75 | 32.45 | 30.75 | 32.00 | 32.00 | 1.27% | 3,489,302 |
| Aug 10, 2026 | 31.05 | 31.75 | 30.55 | 31.60 | 31.60 | 3.95% | 4,771,624 |
| Aug 7, 2026 | 29.70 | 30.75 | 29.60 | 30.40 | 30.40 | 2.36% | 5,065,048 |
| Aug 6, 2026 | 28.55 | 29.70 | 28.05 | 29.70 | 29.70 | 4.03% | 1,928,952 |
| Aug 5, 2026 | 28.50 | 29.20 | 28.40 | 28.55 | 28.55 | 0.53% | 1,845,889 |
| Aug 4, 2026 | 28.40 | 29.00 | 28.15 | 28.40 | 28.40 | - | 1,919,319 |
| Aug 3, 2026 | 26.95 | 28.80 | 26.95 | 28.40 | 28.40 | 2.53% | 1,994,497 |
| Jul 31, 2026 | 27.30 | 28.00 | 27.20 | 27.70 | 27.70 | 5.93% | 1,766,142 |
| Jul 30, 2026 | 25.40 | 26.55 | 25.15 | 26.15 | 26.15 | 1.16% | 789,500 |
| Jul 29, 2026 | 27.00 | 27.00 | 25.30 | 25.85 | 25.85 | -3.00% | 763,425 |
| Jul 28, 2026 | 27.40 | 27.75 | 26.45 | 26.65 | 26.65 | -3.96% | 916,724 |
| Jul 27, 2026 | 27.10 | 27.80 | 26.55 | 27.75 | 27.75 | 2.40% | 672,307 |
| Jul 24, 2026 | 27.40 | 27.70 | 27.00 | 27.10 | 27.10 | -1.09% | 223,633 |
| Jul 23, 2026 | 27.70 | 28.15 | 27.20 | 27.40 | 27.40 | -0.90% | 418,232 |
| Jul 22, 2026 | 28.65 | 28.70 | 27.65 | 27.65 | 27.65 | -0.54% | 537,446 |
| Jul 21, 2026 | 26.90 | 28.00 | 26.90 | 27.80 | 27.80 | 3.93% | 459,829 |
| Jul 20, 2026 | 27.50 | 27.90 | 26.30 | 26.75 | 26.75 | -2.73% | 594,759 |
| Jul 17, 2026 | 29.45 | 29.45 | 27.50 | 27.50 | 27.50 | -7.72% | 717,149 |
| Jul 16, 2026 | 30.05 | 30.75 | 29.50 | 29.80 | 29.80 | -1.49% | 424,140 |
| Jul 15, 2026 | 29.95 | 30.95 | 29.45 | 30.25 | 30.25 | 1.51% | 385,404 |
| Jul 14, 2026 | 30.90 | 31.10 | 29.05 | 29.80 | 29.80 | -3.56% | 529,803 |
| Jul 13, 2026 | 31.75 | 31.90 | 30.85 | 31.40 | 30.90 | -1.26% | 455,271 |
| Jul 9, 2026 | 32.50 | 32.60 | 31.80 | 31.80 | 31.30 | -2.60% | 371,055 |
| Jul 8, 2026 | 33.45 | 33.45 | 32.25 | 32.65 | 32.13 | -1.66% | 440,112 |
| Jul 7, 2026 | 33.80 | 33.80 | 32.50 | 33.20 | 32.67 | -1.48% | 641,509 |
| Jul 6, 2026 | 34.35 | 35.20 | 33.70 | 33.70 | 33.17 | -1.89% | 885,138 |
| Jul 3, 2026 | 33.50 | 34.70 | 33.30 | 34.35 | 33.80 | 2.69% | 1,350,760 |
| Jul 2, 2026 | 34.60 | 34.60 | 33.00 | 33.45 | 32.92 | -1.33% | 2,074,235 |
| Jul 1, 2026 | 31.00 | 33.90 | 31.00 | 33.90 | 33.36 | 9.89% | 1,677,325 |
| Jun 30, 2026 | 30.75 | 31.05 | 30.50 | 30.85 | 30.36 | 1.82% | 340,480 |
| Jun 29, 2026 | 30.60 | 31.10 | 30.30 | 30.30 | 29.82 | -0.49% | 325,922 |
| Jun 26, 2026 | 31.70 | 32.10 | 30.45 | 30.45 | 29.97 | -3.94% | 669,422 |
| Jun 25, 2026 | 32.65 | 32.85 | 31.65 | 31.70 | 31.20 | -2.61% | 435,636 |
| Jun 24, 2026 | 32.30 | 32.60 | 31.85 | 32.55 | 32.03 | 0.15% | 477,022 |
| Jun 23, 2026 | 33.50 | 33.50 | 32.10 | 32.50 | 31.98 | -2.69% | 682,423 |
| Jun 22, 2026 | 32.70 | 33.75 | 32.60 | 33.40 | 32.87 | 2.93% | 835,278 |
| Jun 18, 2026 | 33.30 | 33.60 | 32.45 | 32.45 | 31.93 | -2.55% | 961,074 |
| Jun 17, 2026 | 33.20 | 34.10 | 32.55 | 33.30 | 32.77 | 1.37% | 865,436 |
| Jun 16, 2026 | 33.95 | 33.95 | 32.85 | 32.85 | 32.33 | -2.38% | 787,482 |
| Jun 15, 2026 | 32.60 | 34.35 | 32.60 | 33.65 | 33.12 | 4.50% | 1,131,687 |
| Jun 12, 2026 | 32.70 | 33.00 | 32.10 | 32.20 | 31.69 | 1.10% | 709,833 |
| Jun 11, 2026 | 32.30 | 32.85 | 31.00 | 31.85 | 31.34 | -2.00% | 933,555 |
| Jun 10, 2026 | 33.70 | 35.35 | 32.50 | 32.50 | 31.98 | -6.07% | 1,626,242 |
| Jun 9, 2026 | 34.85 | 34.85 | 33.90 | 34.60 | 34.05 | 1.02% | 867,735 |
| Jun 8, 2026 | 33.05 | 34.45 | 33.05 | 34.25 | 33.71 | -6.68% | 1,254,353 |