Singtex Industrial Co., Ltd. (TPEX:4433)
Taiwan · Delayed Price · Currency is TWD 16.25
-0.15 (-0.91%)
Nov 6, 2026, 1:17 PM CST
Singtex Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 16.20 | 16.45 | 15.80 | 16.25 | 16.25 | -0.91% | 53,414 |
| Nov 5, 2026 | 16.40 | 16.40 | 16.25 | 16.40 | 16.40 | -0.91% | 7,753 |
| Nov 4, 2026 | 16.70 | 16.70 | 16.00 | 16.55 | 16.55 | -2.07% | 106,289 |
| Nov 3, 2026 | 17.00 | 17.15 | 16.55 | 16.90 | 16.90 | -0.88% | 52,222 |
| Nov 2, 2026 | 16.90 | 17.40 | 16.90 | 17.05 | 17.05 | - | 28,590 |
| Oct 30, 2026 | 17.00 | 17.40 | 17.00 | 17.05 | 17.05 | -0.29% | 10,543 |
| Oct 29, 2026 | 17.20 | 17.20 | 17.05 | 17.10 | 17.10 | -0.58% | 18,973 |
| Oct 28, 2026 | 17.70 | 17.70 | 17.15 | 17.20 | 17.20 | -0.29% | 34,102 |
| Oct 27, 2026 | 17.35 | 17.35 | 17.05 | 17.25 | 17.25 | -0.58% | 21,727 |
| Oct 22, 2026 | 17.25 | 17.45 | 17.10 | 17.35 | 17.35 | 0.87% | 95,338 |
| Oct 21, 2026 | 17.35 | 17.35 | 17.20 | 17.20 | 17.20 | -2.27% | 66,786 |
| Oct 20, 2026 | 17.40 | 17.60 | 17.20 | 17.60 | 17.60 | 1.15% | 65,619 |
| Oct 19, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -1.42% | 22,280 |
| Oct 16, 2026 | 17.65 | 17.65 | 17.55 | 17.65 | 17.65 | -0.28% | 24,744 |
| Oct 15, 2026 | 17.80 | 17.80 | 17.60 | 17.70 | 17.70 | -0.56% | 32,965 |
| Oct 14, 2026 | 17.50 | 17.95 | 17.30 | 17.80 | 17.80 | 1.71% | 141,923 |
| Oct 13, 2026 | 17.70 | 17.75 | 17.50 | 17.50 | 17.50 | - | 23,325 |
| Oct 12, 2026 | 17.80 | 17.80 | 17.40 | 17.50 | 17.50 | -2.23% | 152,281 |
| Oct 8, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | -0.56% | 15,147 |
| Oct 7, 2026 | 18.00 | 18.00 | 17.85 | 18.00 | 18.00 | - | 11,869 |
| Oct 6, 2026 | 17.55 | 18.00 | 17.50 | 18.00 | 18.00 | 1.69% | 111,341 |
| Oct 5, 2026 | 17.90 | 17.95 | 17.60 | 17.70 | 17.70 | -1.67% | 91,634 |
| Oct 2, 2026 | 18.05 | 18.05 | 17.90 | 18.00 | 18.00 | -0.28% | 29,991 |
| Oct 1, 2026 | 18.05 | 18.05 | 17.90 | 18.05 | 18.05 | - | 45,928 |
| Sep 30, 2026 | 18.20 | 18.20 | 17.70 | 18.05 | 18.05 | - | 165,342 |
| Sep 29, 2026 | 18.25 | 18.25 | 17.95 | 18.05 | 18.05 | -1.37% | 20,720 |
| Sep 24, 2026 | 18.30 | 18.35 | 18.00 | 18.30 | 18.30 | - | 27,504 |
| Sep 23, 2026 | 18.40 | 18.40 | 18.20 | 18.30 | 18.30 | -1.08% | 71,470 |
| Sep 22, 2026 | 17.95 | 18.75 | 17.80 | 18.50 | 18.50 | 3.35% | 227,632 |
| Sep 21, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -1.10% | 84,020 |
| Sep 18, 2026 | 18.15 | 18.15 | 17.95 | 18.10 | 18.10 | -0.28% | 84,872 |
| Sep 17, 2026 | 18.25 | 18.30 | 18.00 | 18.15 | 18.15 | -0.55% | 127,210 |
| Sep 16, 2026 | 18.55 | 18.55 | 18.25 | 18.25 | 18.25 | -0.82% | 41,930 |
| Sep 15, 2026 | 18.20 | 18.80 | 18.20 | 18.40 | 18.40 | 0.27% | 165,880 |
| Sep 14, 2026 | 18.40 | 18.50 | 18.30 | 18.35 | 18.35 | -1.34% | 117,036 |
| Sep 11, 2026 | 18.45 | 18.70 | 18.40 | 18.60 | 18.60 | -0.80% | 74,803 |
| Sep 10, 2026 | 18.75 | 18.75 | 18.40 | 18.75 | 18.75 | - | 46,490 |
| Sep 9, 2026 | 18.50 | 18.75 | 18.40 | 18.75 | 18.75 | 0.27% | 103,003 |
| Sep 8, 2026 | 19.05 | 19.05 | 18.65 | 18.70 | 18.70 | -0.27% | 25,503 |
| Sep 7, 2026 | 18.60 | 18.80 | 18.50 | 18.75 | 18.75 | 0.27% | 105,526 |
| Sep 4, 2026 | 18.60 | 18.80 | 18.60 | 18.70 | 18.70 | -0.53% | 13,320 |
| Sep 3, 2026 | 18.85 | 18.85 | 18.80 | 18.80 | 18.80 | -0.53% | 16,037 |
| Sep 2, 2026 | 18.75 | 18.95 | 18.75 | 18.90 | 18.90 | -0.26% | 28,315 |
| Sep 1, 2026 | 18.95 | 18.95 | 18.80 | 18.95 | 18.95 | - | 38,351 |
| Aug 31, 2026 | 18.70 | 19.00 | 18.60 | 18.95 | 18.95 | -0.26% | 35,542 |
| Aug 28, 2026 | 18.95 | 19.00 | 18.90 | 19.00 | 19.00 | 0.26% | 12,079 |
| Aug 27, 2026 | 19.05 | 19.05 | 18.95 | 18.95 | 18.95 | -0.26% | 31,601 |
| Aug 26, 2026 | 19.00 | 19.10 | 18.70 | 19.00 | 19.00 | -0.52% | 105,067 |
| Aug 25, 2026 | 19.00 | 19.10 | 18.95 | 19.10 | 19.10 | 0.53% | 18,071 |
| Aug 24, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.30% | 26,625 |