Singatron Enterprise Co.,Ltd (TPEX:6126)
Taiwan · Delayed Price · Currency is TWD 28.60
-0.05 (-0.17%)
At close: Dec 2, 2025
TPEX:6126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 28.75 | 29.05 | 28.60 | 28.60 | - | -0.17% | 142,656 |
| 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 |
| Oct 17, 2025 | 31.50 | 33.00 | 31.25 | 31.30 | 31.30 | -1.57% | 5,978,156 |
| Oct 16, 2025 | 30.90 | 32.00 | 30.05 | 31.80 | 31.80 | 2.58% | 4,126,439 |
| Oct 15, 2025 | 31.40 | 32.10 | 30.65 | 31.00 | 31.00 | 0.16% | 4,110,224 |
| Oct 14, 2025 | 31.30 | 33.15 | 30.25 | 30.95 | 30.95 | 1.31% | 9,704,625 |
| Oct 13, 2025 | 29.95 | 31.15 | 29.55 | 30.55 | 30.55 | -4.38% | 4,466,534 |
| Oct 9, 2025 | 29.50 | 31.95 | 29.15 | 31.95 | 31.95 | 9.98% | 10,831,820 |
| 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 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 |