Singtex Industrial Co., Ltd. (TPEX:4433)
Taiwan · Delayed Price · Currency is TWD 22.60
-0.25 (-1.09%)
Jan 22, 2026, 1:21 PM CST
Singtex Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | -0.25% | 43,225 |
| Jan 5, 2026 | 20.35 | 20.80 | 19.90 | 20.05 | 20.05 | -1.47% | 108,651 |
| Jan 2, 2026 | 20.50 | 20.50 | 20.35 | 20.35 | 20.35 | -0.73% | 54,730 |
| Dec 31, 2025 | 20.65 | 20.65 | 20.40 | 20.50 | 20.50 | -1.20% | 13,860 |
| Dec 30, 2025 | 20.90 | 20.90 | 20.65 | 20.75 | 20.75 | -1.66% | 19,958 |
| Dec 29, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | -1.40% | 4,062 |
| Dec 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.23% | 7,284 |
| Dec 24, 2025 | 21.65 | 21.65 | 21.45 | 21.45 | 21.45 | - | 5,679 |
| Dec 23, 2025 | 21.90 | 21.90 | 21.45 | 21.45 | 21.45 | -2.05% | 21,040 |
| Dec 22, 2025 | 21.55 | 21.90 | 21.45 | 21.90 | 21.90 | 1.62% | 18,158 |
| Dec 19, 2025 | 21.60 | 21.60 | 21.55 | 21.55 | 21.55 | - | 14,569 |
| Dec 18, 2025 | 21.20 | 22.40 | 21.20 | 21.55 | 21.55 | 2.13% | 104,461 |
| Dec 17, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 23,326 |
| Dec 16, 2025 | 21.10 | 21.30 | 21.05 | 21.10 | 21.10 | 0.24% | 27,910 |
| Dec 15, 2025 | 20.75 | 21.05 | 20.75 | 21.05 | 21.05 | 0.96% | 6,933 |
| Dec 12, 2025 | 20.70 | 20.85 | 20.50 | 20.85 | 20.85 | -0.24% | 38,099 |
| Dec 11, 2025 | 20.90 | 21.00 | 20.90 | 20.90 | 20.90 | - | 12,237 |
| Dec 10, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 1.21% | 4,682 |
| Dec 9, 2025 | 21.20 | 21.20 | 20.20 | 20.65 | 20.65 | -1.67% | 29,624 |
| Dec 5, 2025 | 21.15 | 21.15 | 20.85 | 21.00 | 21.00 | -0.47% | 10,908 |
| Dec 4, 2025 | 20.50 | 22.20 | 20.50 | 21.10 | 21.10 | 3.18% | 89,456 |
| Dec 3, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.49% | 2,738 |
| Dec 2, 2025 | 20.45 | 20.55 | 20.35 | 20.55 | 20.55 | - | 20,455 |
| Dec 1, 2025 | 20.70 | 20.95 | 20.50 | 20.55 | 20.55 | -0.96% | 20,032 |
| Nov 28, 2025 | 21.00 | 21.00 | 20.75 | 20.75 | 20.75 | -1.19% | 9,335 |
| Nov 27, 2025 | 21.05 | 21.10 | 21.00 | 21.00 | 21.00 | -0.47% | 21,387 |
| Nov 26, 2025 | 21.05 | 21.10 | 21.05 | 21.10 | 21.10 | -0.71% | 3,622 |
| Nov 25, 2025 | 21.25 | 21.25 | 21.10 | 21.25 | 21.25 | 0.71% | 10,446 |
| Nov 24, 2025 | 20.40 | 21.10 | 20.40 | 21.10 | 21.10 | 3.69% | 26,230 |
| Nov 21, 2025 | 20.00 | 20.35 | 19.95 | 20.35 | 20.35 | 1.24% | 7,718 |
| Nov 20, 2025 | 20.10 | 20.15 | 20.10 | 20.10 | 20.10 | -0.50% | 6,327 |
| Nov 19, 2025 | 20.15 | 20.20 | 20.05 | 20.20 | 20.20 | -0.74% | 76,325 |
| Nov 18, 2025 | 20.40 | 20.40 | 20.30 | 20.35 | 20.35 | -0.25% | 5,186 |
| Nov 17, 2025 | 20.25 | 20.50 | 20.25 | 20.40 | 20.40 | 0.49% | 14,070 |
| Nov 14, 2025 | 20.55 | 20.55 | 20.20 | 20.30 | 20.30 | -1.22% | 51,358 |
| Nov 13, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 6,179 |
| Nov 12, 2025 | 20.65 | 20.65 | 20.55 | 20.55 | 20.55 | -0.24% | 22,278 |
| Nov 11, 2025 | 20.85 | 20.85 | 20.30 | 20.60 | 20.60 | -0.96% | 37,636 |