Singtex Industrial Co., Ltd. (TPEX:4433)
Taiwan · Delayed Price · Currency is TWD 21.95
+0.10 (0.46%)
At close: Feb 11, 2026
Singtex Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |