Singatron Enterprise Co.,Ltd (TPEX:6126)
Taiwan · Delayed Price · Currency is TWD 31.95
+2.90 (9.98%)
Oct 9, 2025, 1:30 PM CST
TPEX:6126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 29.50 | 31.95 | 29.15 | 31.95 | 31.95 | 9.98% | 10,814,651 |
| Oct 8, 2025 | 28.15 | 29.25 | 27.65 | 29.05 | 29.05 | 2.83% | 1,045,725 |
| Oct 7, 2025 | 27.10 | 28.35 | 27.10 | 28.25 | 28.25 | 4.63% | 1,023,228 |
| Oct 3, 2025 | 26.90 | 27.40 | 26.85 | 27.00 | 27.00 | - | 274,051 |
| Oct 2, 2025 | 27.30 | 27.70 | 26.85 | 27.00 | 27.00 | -1.28% | 289,572 |
| Oct 1, 2025 | 27.75 | 28.15 | 27.35 | 27.35 | 27.35 | -1.44% | 334,073 |
| Sep 30, 2025 | 26.05 | 28.35 | 26.05 | 27.75 | 27.75 | 6.94% | 905,239 |
| Sep 29, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| Sep 26, 2025 | 26.15 | 26.15 | 25.75 | 25.95 | 25.95 | -1.70% | 259,120 |
| Sep 25, 2025 | 26.40 | 26.80 | 26.30 | 26.40 | 26.40 | 0.38% | 169,419 |
| Sep 24, 2025 | 26.40 | 26.50 | 26.10 | 26.30 | 26.30 | -0.19% | 246,236 |
| Sep 23, 2025 | 26.90 | 27.00 | 26.25 | 26.35 | 26.35 | -1.68% | 245,402 |
| Sep 22, 2025 | 26.40 | 26.80 | 26.30 | 26.80 | 26.80 | 1.52% | 185,488 |
| Sep 19, 2025 | 26.30 | 26.50 | 26.10 | 26.40 | 26.40 | 1.15% | 173,435 |
| Sep 18, 2025 | 25.85 | 26.30 | 25.85 | 26.10 | 26.10 | 1.16% | 135,863 |
| Sep 17, 2025 | 25.80 | 26.35 | 25.75 | 25.80 | 25.80 | - | 178,226 |
| Sep 16, 2025 | 26.10 | 26.10 | 25.75 | 25.80 | 25.80 | -1.15% | 237,505 |
| Sep 15, 2025 | 26.65 | 26.65 | 25.80 | 26.10 | 26.10 | -2.25% | 797,973 |
| Sep 12, 2025 | 27.00 | 27.15 | 26.65 | 26.70 | 26.70 | -1.11% | 338,935 |
| Sep 11, 2025 | 27.00 | 27.45 | 26.55 | 27.00 | 27.00 | -2.00% | 707,415 |
| Sep 10, 2025 | 27.85 | 27.85 | 27.50 | 27.55 | 26.79 | -0.90% | 453,805 |
| Sep 9, 2025 | 29.00 | 29.00 | 27.60 | 27.80 | 27.04 | -2.80% | 643,564 |
| Sep 8, 2025 | 27.45 | 28.60 | 27.45 | 28.60 | 27.81 | 4.19% | 701,085 |
| Sep 5, 2025 | 27.40 | 27.60 | 27.20 | 27.45 | 26.70 | 0.18% | 294,392 |
| Sep 4, 2025 | 27.75 | 27.75 | 27.25 | 27.40 | 26.65 | -0.18% | 165,097 |
| Sep 3, 2025 | 27.25 | 27.60 | 27.10 | 27.45 | 26.70 | 0.73% | 214,614 |
| Sep 2, 2025 | 27.50 | 27.50 | 26.65 | 27.25 | 26.51 | 0.55% | 399,460 |
| Sep 1, 2025 | 27.35 | 27.35 | 27.05 | 27.10 | 26.36 | -1.63% | 311,577 |
| Aug 29, 2025 | 27.80 | 27.80 | 27.30 | 27.55 | 26.80 | 0.73% | 345,214 |
| Aug 28, 2025 | 27.35 | 27.45 | 27.00 | 27.35 | 26.61 | 0.18% | 491,190 |
| Aug 27, 2025 | 27.20 | 27.50 | 27.20 | 27.30 | 26.56 | 0.55% | 226,628 |
| Aug 26, 2025 | 26.90 | 27.30 | 26.90 | 27.15 | 26.41 | 0.93% | 217,267 |
| Aug 25, 2025 | 27.80 | 27.80 | 26.85 | 26.90 | 26.17 | -1.65% | 278,356 |
| Aug 22, 2025 | 27.50 | 27.65 | 27.20 | 27.35 | 26.61 | -0.55% | 129,432 |
| Aug 21, 2025 | 27.00 | 27.50 | 26.95 | 27.50 | 26.75 | 2.80% | 288,747 |
| Aug 20, 2025 | 26.95 | 27.15 | 26.75 | 26.75 | 26.02 | -1.65% | 398,339 |
| Aug 19, 2025 | 27.50 | 27.55 | 26.95 | 27.20 | 26.46 | -0.73% | 258,970 |
| Aug 18, 2025 | 28.05 | 28.05 | 27.35 | 27.40 | 26.65 | -1.44% | 433,850 |
| Aug 15, 2025 | 27.80 | 28.45 | 27.45 | 27.80 | 27.04 | 2.21% | 976,637 |
| Aug 14, 2025 | 26.40 | 27.20 | 26.40 | 27.20 | 26.46 | 3.42% | 536,802 |
| Aug 13, 2025 | 26.80 | 26.80 | 26.20 | 26.30 | 25.58 | -0.94% | 363,508 |
| Aug 12, 2025 | 26.60 | 26.85 | 26.45 | 26.55 | 25.83 | 0.19% | 353,979 |
| Aug 11, 2025 | 26.00 | 26.75 | 25.85 | 26.50 | 25.78 | 1.73% | 347,466 |
| Aug 8, 2025 | 26.25 | 26.45 | 26.00 | 26.05 | 25.34 | -0.76% | 418,888 |
| Aug 7, 2025 | 26.15 | 27.75 | 26.15 | 26.25 | 25.54 | 0.38% | 756,133 |
| Aug 6, 2025 | 26.30 | 26.90 | 26.15 | 26.15 | 25.44 | -2.43% | 1,009,320 |
| Aug 5, 2025 | 25.90 | 26.80 | 25.60 | 26.80 | 26.07 | 4.69% | 1,732,222 |
| Aug 4, 2025 | 23.75 | 26.10 | 23.75 | 25.60 | 24.90 | 7.79% | 1,428,748 |
| Aug 1, 2025 | 23.45 | 23.75 | 23.45 | 23.75 | 23.10 | 0.42% | 111,453 |
| Jul 31, 2025 | 23.45 | 23.70 | 23.45 | 23.65 | 23.01 | 0.42% | 137,712 |