Single Well Industrial Corporation (TPEX:3490)
Taiwan · Delayed Price · Currency is TWD 46.15
-4.55 (-8.97%)
Oct 5, 2026, 1:30 PM CST
Single Well Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 49.70 | 50.00 | 46.10 | 46.15 | 46.15 | -8.97% | 8,282,809 |
| Oct 2, 2026 | 50.80 | 51.40 | 46.80 | 50.70 | 50.70 | 4.00% | 18,648,170 |
| Oct 1, 2026 | 45.15 | 48.75 | 44.95 | 48.75 | 48.75 | 9.92% | 13,912,960 |
| Sep 30, 2026 | 45.20 | 45.90 | 44.35 | 44.35 | 44.35 | -1.66% | 1,917,888 |
| Sep 29, 2026 | 44.85 | 46.45 | 44.85 | 45.10 | 45.10 | 0.11% | 4,296,318 |
| Sep 24, 2026 | 44.10 | 46.00 | 43.75 | 45.05 | 45.05 | 2.04% | 2,512,559 |
| Sep 23, 2026 | 45.65 | 45.95 | 44.10 | 44.15 | 44.15 | -2.97% | 2,397,801 |
| Sep 22, 2026 | 46.00 | 46.00 | 44.55 | 45.50 | 45.50 | 0.66% | 3,079,574 |
| Sep 21, 2026 | 44.35 | 46.00 | 44.30 | 45.20 | 45.20 | 1.92% | 3,224,912 |
| Sep 18, 2026 | 45.35 | 45.75 | 43.85 | 44.35 | 44.35 | -2.21% | 4,003,950 |
| Sep 17, 2026 | 45.50 | 46.20 | 44.50 | 45.35 | 45.35 | 1.23% | 5,283,377 |
| Sep 16, 2026 | 42.00 | 45.50 | 41.45 | 44.80 | 44.80 | 6.67% | 6,951,843 |
| Sep 15, 2026 | 42.10 | 43.80 | 41.75 | 42.00 | 42.00 | -0.24% | 5,456,841 |
| Sep 14, 2026 | 41.05 | 43.55 | 40.75 | 42.10 | 42.10 | 1.32% | 2,847,065 |
| Sep 11, 2026 | 40.85 | 43.35 | 40.15 | 41.55 | 41.55 | 1.71% | 3,607,020 |
| Sep 10, 2026 | 43.50 | 43.55 | 40.80 | 40.85 | 40.85 | -7.58% | 2,972,781 |
| Sep 9, 2026 | 43.55 | 44.75 | 43.50 | 44.20 | 44.20 | 1.73% | 1,406,659 |
| Sep 8, 2026 | 45.85 | 46.30 | 43.40 | 43.45 | 43.45 | -5.85% | 3,090,055 |
| Sep 7, 2026 | 46.25 | 47.20 | 45.10 | 46.15 | 46.15 | 0.33% | 3,152,880 |
| Sep 4, 2026 | 45.65 | 46.80 | 45.20 | 46.00 | 46.00 | 2.34% | 3,016,812 |
| Sep 3, 2026 | 46.50 | 47.45 | 44.80 | 44.95 | 44.95 | -2.39% | 3,916,756 |
| Sep 2, 2026 | 46.00 | 46.45 | 43.90 | 46.05 | 46.05 | -0.22% | 4,369,941 |
| Sep 1, 2026 | 45.70 | 46.30 | 44.30 | 46.15 | 46.15 | 1.43% | 4,764,685 |
| Aug 31, 2026 | 48.10 | 50.20 | 45.30 | 45.50 | 45.50 | -9.54% | 6,249,588 |
| Aug 28, 2026 | 54.30 | 54.80 | 49.80 | 50.30 | 50.30 | -6.85% | 6,566,407 |
| Aug 27, 2026 | 50.60 | 56.00 | 49.60 | 54.00 | 54.00 | 0.75% | 6,396,777 |
| Aug 26, 2026 | 52.80 | 57.00 | 52.80 | 53.60 | 53.60 | -1.83% | 3,840,303 |
| Aug 25, 2026 | 50.90 | 54.60 | 50.00 | 54.60 | 54.60 | 9.86% | 3,704,287 |
| Aug 24, 2026 | 57.40 | 57.80 | 49.55 | 49.70 | 49.70 | -7.79% | 5,437,067 |
| Aug 21, 2026 | 50.10 | 53.90 | 50.10 | 53.90 | 53.90 | 9.66% | 3,538,858 |
| Aug 20, 2026 | 47.50 | 49.25 | 47.15 | 49.15 | 49.15 | 5.02% | 3,556,546 |
| Aug 19, 2026 | 43.70 | 47.95 | 43.05 | 46.80 | 46.80 | 5.17% | 11,938,829 |
| 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 |