Singatron Enterprise Co.,Ltd (TPEX:6126)
Taiwan · Delayed Price · Currency is TWD 30.75
-0.05 (-0.16%)
Dec 31, 2025, 2:31 PM CST
TPEX:6126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 30.95 | 31.10 | 30.55 | 30.75 | 30.75 | -0.16% | 371,240 |
| Dec 30, 2025 | 30.70 | 30.80 | 30.30 | 30.80 | 30.80 | 0.65% | 410,344 |
| Dec 29, 2025 | 30.95 | 30.95 | 30.25 | 30.60 | 30.60 | -1.13% | 540,436 |
| Dec 26, 2025 | 31.00 | 31.10 | 30.50 | 30.95 | 30.95 | -0.16% | 573,956 |
| Dec 24, 2025 | 31.45 | 31.45 | 30.85 | 31.00 | 31.00 | -0.80% | 472,402 |
| Dec 23, 2025 | 31.60 | 31.60 | 31.05 | 31.25 | 31.25 | -0.48% | 457,636 |
| Dec 22, 2025 | 31.45 | 31.50 | 30.80 | 31.40 | 31.40 | 0.96% | 611,590 |
| Dec 19, 2025 | 31.00 | 31.40 | 30.70 | 31.10 | 31.10 | 1.80% | 676,924 |
| Dec 18, 2025 | 31.35 | 31.50 | 30.40 | 30.55 | 30.55 | -2.40% | 1,063,382 |
| Dec 17, 2025 | 30.95 | 32.00 | 30.95 | 31.30 | 31.30 | 1.95% | 2,316,546 |
| Dec 16, 2025 | 31.40 | 31.80 | 30.15 | 30.70 | 30.70 | 0.99% | 1,627,832 |
| Dec 15, 2025 | 30.20 | 31.00 | 29.90 | 30.40 | 30.40 | -0.33% | 377,212 |
| Dec 12, 2025 | 30.55 | 30.75 | 30.35 | 30.50 | 30.50 | - | 345,069 |
| Dec 11, 2025 | 31.00 | 31.20 | 30.15 | 30.50 | 30.50 | -0.49% | 517,496 |
| Dec 10, 2025 | 31.20 | 32.25 | 30.60 | 30.65 | 30.65 | -0.49% | 1,949,440 |
| Dec 9, 2025 | 29.50 | 30.80 | 29.35 | 30.80 | 30.80 | 5.12% | 772,651 |
| Dec 8, 2025 | 28.80 | 29.35 | 28.75 | 29.30 | 29.30 | 1.74% | 256,054 |
| Dec 5, 2025 | 28.80 | 28.90 | 28.55 | 28.80 | 28.80 | 0.17% | 207,925 |
| Dec 4, 2025 | 29.20 | 29.20 | 28.75 | 28.75 | 28.75 | -0.52% | 236,261 |
| Dec 3, 2025 | 28.65 | 29.05 | 28.65 | 28.90 | 28.90 | 1.05% | 199,706 |
| Dec 2, 2025 | 28.75 | 29.05 | 28.55 | 28.60 | 28.60 | -0.17% | 235,333 |
| Dec 1, 2025 | 29.45 | 29.80 | 28.60 | 28.65 | 28.65 | -2.72% | 499,529 |
| Nov 28, 2025 | 29.40 | 29.70 | 29.10 | 29.45 | 29.45 | 0.86% | 250,853 |
| Nov 27, 2025 | 29.95 | 29.95 | 28.80 | 29.20 | 29.20 | -0.34% | 358,826 |
| Nov 26, 2025 | 30.00 | 30.75 | 29.30 | 29.30 | 29.30 | - | 978,008 |
| Nov 25, 2025 | 28.00 | 29.45 | 27.95 | 29.30 | 29.30 | 6.16% | 817,843 |
| Nov 24, 2025 | 30.10 | 30.65 | 27.55 | 27.60 | 27.60 | -8.15% | 2,040,054 |
| Nov 21, 2025 | 30.50 | 30.95 | 29.55 | 30.05 | 30.05 | -3.22% | 1,595,252 |
| Nov 20, 2025 | 32.10 | 32.90 | 30.50 | 31.05 | 31.05 | -1.43% | 2,601,866 |
| Nov 19, 2025 | 31.30 | 32.35 | 31.30 | 31.50 | 31.50 | 0.96% | 1,705,308 |
| Nov 18, 2025 | 30.85 | 31.85 | 30.55 | 31.20 | 31.20 | 0.32% | 942,876 |
| Nov 17, 2025 | 31.45 | 31.90 | 31.10 | 31.10 | 31.10 | -0.96% | 1,026,099 |
| Nov 14, 2025 | 31.30 | 32.40 | 31.25 | 31.40 | 31.40 | -0.95% | 1,979,681 |
| Nov 13, 2025 | 31.25 | 31.75 | 31.10 | 31.70 | 31.70 | 1.44% | 862,433 |
| Nov 12, 2025 | 30.60 | 31.55 | 30.60 | 31.25 | 31.25 | 2.29% | 851,302 |
| Nov 11, 2025 | 30.45 | 31.15 | 30.35 | 30.55 | 30.55 | 0.66% | 627,153 |
| Nov 10, 2025 | 31.80 | 31.90 | 30.25 | 30.35 | 30.35 | -3.96% | 1,205,771 |
| Nov 7, 2025 | 31.50 | 31.60 | 30.90 | 31.60 | 31.60 | -0.32% | 704,956 |
| Nov 6, 2025 | 31.70 | 31.95 | 31.05 | 31.70 | 31.70 | - | 1,126,126 |
| Nov 5, 2025 | 30.25 | 31.80 | 29.95 | 31.70 | 31.70 | 3.59% | 2,200,089 |
| Nov 4, 2025 | 31.20 | 31.30 | 30.55 | 30.60 | 30.60 | -1.92% | 748,433 |
| Nov 3, 2025 | 31.05 | 31.95 | 30.75 | 31.20 | 31.20 | 1.63% | 1,846,675 |
| Oct 31, 2025 | 30.50 | 31.30 | 30.45 | 30.70 | 30.70 | 1.32% | 1,114,292 |
| Oct 30, 2025 | 30.10 | 30.30 | 29.80 | 30.30 | 30.30 | 1.34% | 791,314 |
| Oct 29, 2025 | 30.10 | 30.10 | 29.70 | 29.90 | 29.90 | -0.17% | 641,628 |
| Oct 28, 2025 | 30.30 | 30.30 | 29.55 | 29.95 | 29.95 | -0.17% | 989,123 |
| Oct 27, 2025 | 31.55 | 32.05 | 29.65 | 30.00 | 30.00 | -1.96% | 1,818,705 |
| Oct 22, 2025 | 31.00 | 31.25 | 30.40 | 30.60 | 30.60 | -0.65% | 907,617 |
| Oct 21, 2025 | 30.60 | 31.65 | 30.50 | 30.80 | 30.80 | 0.65% | 1,525,773 |
| Oct 20, 2025 | 31.05 | 31.05 | 30.20 | 30.60 | 30.60 | -2.24% | 1,915,668 |