Singtex Industrial Co., Ltd. (TPEX:4433)
Taiwan · Delayed Price · Currency is TWD 21.05
-0.20 (-0.94%)
Mar 30, 2026, 12:16 PM CST
Singtex Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.15 | 21.25 | 21.15 | 21.25 | 21.25 | - | 5,951 |
| Mar 26, 2026 | 20.40 | 21.60 | 20.40 | 21.25 | 21.25 | 4.17% | 24,199 |
| Mar 25, 2026 | 21.05 | 21.20 | 20.10 | 20.40 | 20.40 | -2.16% | 57,507 |
| Mar 24, 2026 | 20.85 | 21.55 | 20.65 | 20.85 | 20.85 | - | 42,603 |
| Mar 23, 2026 | 21.00 | 21.00 | 20.85 | 20.85 | 20.85 | -1.88% | 15,037 |
| Mar 20, 2026 | 21.15 | 21.25 | 20.75 | 21.25 | 21.25 | - | 11,048 |
| Mar 19, 2026 | 21.25 | 21.35 | 21.25 | 21.25 | 21.25 | -0.47% | 13,910 |
| Mar 18, 2026 | 21.95 | 21.95 | 21.25 | 21.35 | 21.35 | 0.23% | 18,427 |
| Mar 17, 2026 | 21.60 | 21.60 | 21.25 | 21.30 | 21.30 | 0.47% | 42,789 |
| Mar 16, 2026 | 21.60 | 21.60 | 21.15 | 21.20 | 21.20 | -1.40% | 34,109 |
| Mar 13, 2026 | 21.50 | 22.95 | 21.00 | 21.50 | 21.50 | - | 45,150 |
| Mar 12, 2026 | 21.60 | 21.75 | 21.50 | 21.50 | 21.50 | -1.15% | 23,588 |
| Mar 11, 2026 | 21.00 | 21.80 | 20.80 | 21.75 | 21.75 | 5.07% | 38,627 |
| Mar 10, 2026 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | 1.72% | 23,875 |
| Mar 9, 2026 | 20.20 | 20.35 | 20.05 | 20.35 | 20.35 | - | 16,675 |
| Mar 6, 2026 | 20.40 | 20.40 | 20.35 | 20.35 | 20.35 | - | 8,703 |
| Mar 5, 2026 | 20.40 | 20.55 | 20.20 | 20.35 | 20.35 | - | 40,578 |
| Mar 4, 2026 | 20.85 | 20.85 | 20.10 | 20.35 | 20.35 | -2.40% | 72,454 |
| Mar 3, 2026 | 20.90 | 20.90 | 20.80 | 20.85 | 20.85 | -0.24% | 27,851 |
| Mar 2, 2026 | 20.90 | 20.95 | 20.60 | 20.90 | 20.90 | -0.48% | 42,400 |
| Feb 26, 2026 | 21.15 | 21.20 | 20.85 | 21.00 | 21.00 | -0.47% | 56,177 |
| Feb 25, 2026 | 21.00 | 21.70 | 21.00 | 21.10 | 21.10 | -0.24% | 38,166 |
| Feb 24, 2026 | 21.40 | 21.40 | 20.95 | 21.15 | 21.15 | -1.63% | 126,304 |
| Feb 23, 2026 | 21.95 | 21.95 | 21.20 | 21.50 | 21.50 | -2.05% | 67,429 |
| Feb 11, 2026 | 21.85 | 21.95 | 21.50 | 21.95 | 21.95 | 0.46% | 54,187 |
| Feb 10, 2026 | 22.65 | 22.65 | 21.85 | 21.85 | 21.85 | -3.74% | 29,220 |
| Feb 9, 2026 | 21.95 | 22.90 | 21.80 | 22.70 | 22.70 | 3.42% | 36,868 |
| Feb 6, 2026 | 21.05 | 22.00 | 21.05 | 21.95 | 21.95 | -0.23% | 39,859 |
| Feb 5, 2026 | 21.35 | 22.00 | 21.35 | 22.00 | 22.00 | -0.23% | 15,759 |
| Feb 4, 2026 | 22.00 | 22.30 | 21.40 | 22.05 | 22.05 | - | 51,086 |
| Feb 3, 2026 | 20.95 | 22.15 | 20.85 | 22.05 | 22.05 | 5.76% | 55,492 |
| Feb 2, 2026 | 22.20 | 22.20 | 20.80 | 20.85 | 20.85 | -6.08% | 88,647 |
| Jan 30, 2026 | 22.50 | 22.50 | 22.00 | 22.20 | 22.20 | -1.33% | 11,382 |
| Jan 29, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.88% | 17,855 |
| Jan 28, 2026 | 22.85 | 22.85 | 22.65 | 22.70 | 22.70 | 0.22% | 27,485 |
| Jan 27, 2026 | 22.85 | 22.85 | 22.65 | 22.65 | 22.65 | -1.09% | 28,825 |
| Jan 26, 2026 | 23.25 | 23.30 | 22.80 | 22.90 | 22.90 | -1.51% | 45,635 |
| Jan 23, 2026 | 22.60 | 23.25 | 22.50 | 23.25 | 23.25 | 2.88% | 47,567 |
| Jan 22, 2026 | 22.65 | 22.75 | 22.50 | 22.60 | 22.60 | -1.09% | 40,172 |
| Jan 21, 2026 | 23.00 | 23.00 | 22.80 | 22.85 | 22.85 | -0.87% | 29,151 |
| Jan 20, 2026 | 23.25 | 23.50 | 23.05 | 23.05 | 23.05 | -0.86% | 48,267 |
| Jan 19, 2026 | 23.40 | 23.40 | 22.90 | 23.25 | 23.25 | -0.64% | 106,954 |
| Jan 16, 2026 | 23.95 | 24.30 | 23.35 | 23.40 | 23.40 | -1.27% | 144,665 |
| Jan 15, 2026 | 23.30 | 23.90 | 23.10 | 23.70 | 23.70 | 2.60% | 188,993 |
| Jan 14, 2026 | 23.65 | 23.85 | 22.70 | 23.10 | 23.10 | -4.55% | 595,147 |
| Jan 13, 2026 | 23.95 | 24.20 | 22.75 | 24.20 | 24.20 | 10.00% | 932,333 |
| Jan 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 150,453 |
| Jan 9, 2026 | 19.95 | 20.15 | 19.70 | 20.00 | 20.00 | -0.25% | 204,013 |
| Jan 8, 2026 | 20.00 | 20.10 | 19.95 | 20.05 | 20.05 | -0.74% | 11,505 |
| Jan 7, 2026 | 20.05 | 20.85 | 20.05 | 20.20 | 20.20 | 1.00% | 17,670 |