Single Well Industrial Corporation (TPEX:3490)
Taiwan · Delayed Price · Currency is TWD 30.30
+1.30 (4.48%)
Apr 20, 2026, 1:23 PM CST
Single Well Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 30.00 | 31.80 | 29.90 | 30.30 | - | 4.48% | 2,052,869 |
| Apr 17, 2026 | 29.20 | 29.50 | 28.60 | 29.00 | 29.00 | -0.17% | 2,389,742 |
| Apr 16, 2026 | 28.05 | 29.20 | 28.05 | 29.05 | 29.05 | 3.01% | 2,039,069 |
| Apr 15, 2026 | 28.20 | 29.50 | 28.00 | 28.20 | 28.20 | -0.53% | 3,563,166 |
| Apr 14, 2026 | 28.90 | 29.20 | 27.95 | 28.35 | 28.35 | -1.22% | 3,952,894 |
| Apr 13, 2026 | 26.70 | 29.00 | 26.55 | 28.70 | 28.70 | 7.29% | 7,552,835 |
| Apr 10, 2026 | 27.25 | 27.70 | 26.55 | 26.75 | 26.75 | -2.90% | 1,522,504 |
| Apr 9, 2026 | 27.10 | 27.70 | 26.50 | 27.55 | 27.55 | 1.85% | 2,452,217 |
| Apr 8, 2026 | 27.30 | 27.75 | 26.05 | 27.05 | 27.05 | 0.93% | 3,681,219 |
| Apr 7, 2026 | 26.40 | 27.10 | 25.65 | 26.80 | 26.80 | 2.68% | 1,539,644 |
| Apr 2, 2026 | 25.90 | 26.80 | 25.80 | 26.10 | 26.10 | 1.16% | 775,631 |
| Apr 1, 2026 | 25.65 | 26.30 | 25.30 | 25.80 | 25.80 | 2.99% | 458,446 |
| Mar 31, 2026 | 25.95 | 26.80 | 25.05 | 25.05 | 25.05 | -4.75% | 674,128 |
| Mar 30, 2026 | 26.40 | 27.10 | 25.50 | 26.30 | 26.30 | -0.38% | 951,997 |
| Mar 27, 2026 | 27.00 | 27.50 | 25.95 | 26.40 | 26.40 | -2.94% | 2,095,338 |
| Mar 26, 2026 | 26.80 | 28.15 | 26.50 | 27.20 | 27.20 | 3.42% | 3,026,984 |
| Mar 25, 2026 | 26.80 | 26.80 | 25.60 | 26.30 | 26.30 | 3.75% | 679,422 |
| Mar 24, 2026 | 25.35 | 25.85 | 24.65 | 25.35 | 25.35 | 1.00% | 616,155 |
| Mar 23, 2026 | 25.50 | 26.45 | 24.90 | 25.10 | 25.10 | -2.14% | 578,953 |
| Mar 20, 2026 | 26.30 | 27.20 | 25.65 | 25.65 | 25.65 | 1.18% | 2,008,379 |
| Mar 19, 2026 | 25.25 | 25.50 | 25.10 | 25.35 | 25.35 | 0.40% | 188,526 |
| Mar 18, 2026 | 25.45 | 25.75 | 25.10 | 25.25 | 25.25 | -0.20% | 385,753 |
| Mar 17, 2026 | 25.05 | 25.40 | 25.00 | 25.30 | 25.30 | 2.22% | 494,377 |
| Mar 16, 2026 | 24.65 | 25.00 | 24.30 | 24.75 | 24.75 | 0.81% | 219,366 |
| Mar 13, 2026 | 24.00 | 24.70 | 23.65 | 24.55 | 24.55 | 0.41% | 292,016 |
| Mar 12, 2026 | 25.40 | 25.40 | 24.10 | 24.45 | 24.45 | -3.74% | 440,620 |
| Mar 11, 2026 | 25.00 | 25.85 | 24.85 | 25.40 | 25.40 | 4.74% | 792,463 |
| Mar 10, 2026 | 24.10 | 24.80 | 24.10 | 24.25 | 24.25 | 3.19% | 332,991 |
| Mar 9, 2026 | 23.85 | 23.85 | 23.00 | 23.50 | 23.50 | -5.43% | 292,973 |
| Mar 6, 2026 | 24.95 | 25.30 | 24.85 | 24.85 | 24.85 | 1.02% | 177,731 |
| Mar 5, 2026 | 24.95 | 25.40 | 24.55 | 24.60 | 24.60 | 1.65% | 248,733 |
| Mar 4, 2026 | 25.35 | 25.35 | 23.85 | 24.20 | 24.20 | -4.72% | 342,737 |
| Mar 3, 2026 | 25.70 | 26.20 | 25.20 | 25.40 | 25.40 | 0.79% | 575,832 |
| Mar 2, 2026 | 24.25 | 25.75 | 24.10 | 25.20 | 25.20 | 0.40% | 740,125 |
| Feb 26, 2026 | 25.10 | 25.35 | 24.85 | 25.10 | 25.10 | 0.60% | 375,326 |
| Feb 25, 2026 | 24.65 | 25.25 | 24.65 | 24.95 | 24.95 | 0.81% | 631,365 |
| Feb 24, 2026 | 24.50 | 24.95 | 24.45 | 24.75 | 24.75 | 1.43% | 411,861 |
| Feb 23, 2026 | 23.55 | 24.50 | 23.55 | 24.40 | 24.40 | 2.95% | 518,072 |
| 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 |