Singatron Enterprise Co.,Ltd (TPEX:6126)
Taiwan · Delayed Price · Currency is TWD 28.85
-0.15 (-0.52%)
Sep 8, 2026, 12:02 PM CST
TPEX:6126 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 29.50 | 29.50 | 28.85 | 29.00 | 29.00 | -0.51% | 431,021 |
| Sep 4, 2026 | 29.30 | 29.30 | 29.00 | 29.15 | 29.15 | - | 242,814 |
| Sep 3, 2026 | 29.75 | 29.80 | 29.15 | 29.15 | 29.15 | -1.53% | 602,631 |
| Sep 2, 2026 | 30.50 | 30.50 | 30.20 | 30.20 | 29.60 | 0.17% | 277,703 |
| Sep 1, 2026 | 30.20 | 30.40 | 30.15 | 30.15 | 29.55 | 0.67% | 369,625 |
| Aug 31, 2026 | 30.00 | 30.10 | 29.70 | 29.95 | 29.36 | 0.34% | 234,785 |
| Aug 28, 2026 | 30.25 | 30.30 | 29.75 | 29.85 | 29.26 | - | 381,450 |
| Aug 27, 2026 | 29.90 | 30.15 | 29.75 | 29.85 | 29.26 | -0.83% | 344,818 |
| Aug 26, 2026 | 29.90 | 30.30 | 29.90 | 30.10 | 29.50 | 1.18% | 204,069 |
| Aug 25, 2026 | 29.60 | 29.75 | 29.25 | 29.75 | 29.16 | 1.02% | 227,041 |
| Aug 24, 2026 | 29.50 | 29.65 | 29.20 | 29.45 | 28.87 | 0.51% | 270,636 |
| Aug 21, 2026 | 29.30 | 29.55 | 29.10 | 29.30 | 28.72 | 0.17% | 238,678 |
| Aug 20, 2026 | 29.50 | 29.55 | 29.20 | 29.25 | 28.67 | -0.68% | 317,185 |
| Aug 19, 2026 | 29.55 | 29.85 | 29.35 | 29.45 | 28.87 | -0.67% | 441,050 |
| Aug 18, 2026 | 29.95 | 30.15 | 29.60 | 29.65 | 29.06 | -1.00% | 415,411 |
| Aug 17, 2026 | 29.90 | 30.05 | 29.70 | 29.95 | 29.36 | -0.17% | 282,838 |
| Aug 14, 2026 | 30.70 | 30.70 | 29.90 | 30.00 | 29.41 | -1.48% | 607,391 |
| Aug 13, 2026 | 31.00 | 31.00 | 30.35 | 30.45 | 29.85 | -0.33% | 394,833 |
| Aug 12, 2026 | 30.85 | 31.00 | 30.55 | 30.55 | 29.95 | -0.33% | 335,497 |
| Aug 11, 2026 | 30.75 | 31.10 | 30.50 | 30.65 | 30.04 | -0.33% | 368,375 |
| Aug 10, 2026 | 30.60 | 30.90 | 30.40 | 30.75 | 30.14 | -3.15% | 1,431,817 |
| Aug 7, 2026 | 31.90 | 31.90 | 31.50 | 31.75 | 31.12 | 0.63% | 325,251 |
| Aug 6, 2026 | 31.35 | 31.60 | 31.05 | 31.55 | 30.93 | 0.16% | 269,328 |
| Aug 5, 2026 | 31.60 | 31.75 | 31.45 | 31.50 | 30.88 | 1.45% | 441,487 |
| Aug 4, 2026 | 31.00 | 31.10 | 30.60 | 31.05 | 30.44 | 1.31% | 362,975 |
| Aug 3, 2026 | 30.30 | 30.95 | 30.30 | 30.65 | 30.04 | 0.66% | 401,971 |
| Jul 31, 2026 | 29.95 | 30.75 | 29.80 | 30.45 | 29.85 | 6.47% | 577,596 |
| Jul 30, 2026 | 28.95 | 29.70 | 28.50 | 28.60 | 28.03 | -1.38% | 447,592 |
| Jul 29, 2026 | 29.55 | 30.15 | 28.15 | 29.00 | 28.43 | -1.36% | 1,222,764 |
| Jul 28, 2026 | 30.10 | 30.15 | 29.35 | 29.40 | 28.82 | -4.55% | 927,284 |
| Jul 27, 2026 | 30.75 | 30.90 | 30.20 | 30.80 | 30.19 | 0.82% | 332,519 |
| Jul 24, 2026 | 31.00 | 31.15 | 30.55 | 30.55 | 29.95 | -2.71% | 428,790 |
| Jul 23, 2026 | 31.95 | 31.95 | 30.90 | 31.40 | 30.78 | -0.48% | 423,312 |
| Jul 22, 2026 | 31.45 | 31.95 | 31.40 | 31.55 | 30.93 | 1.12% | 541,046 |
| Jul 21, 2026 | 30.25 | 31.30 | 30.25 | 31.20 | 30.58 | 3.83% | 540,692 |
| Jul 20, 2026 | 30.80 | 31.15 | 29.60 | 30.05 | 29.46 | -1.96% | 698,202 |
| Jul 17, 2026 | 32.05 | 32.05 | 30.65 | 30.65 | 30.04 | -5.55% | 1,224,183 |
| Jul 16, 2026 | 32.65 | 33.00 | 32.35 | 32.45 | 31.81 | -1.67% | 358,524 |
| Jul 15, 2026 | 32.60 | 33.20 | 32.40 | 33.00 | 32.35 | 1.54% | 535,104 |
| Jul 14, 2026 | 33.60 | 33.60 | 31.20 | 32.50 | 31.86 | -3.27% | 1,325,237 |
| Jul 13, 2026 | 35.65 | 35.65 | 33.30 | 33.60 | 32.93 | -4.27% | 1,381,425 |
| Jul 9, 2026 | 35.60 | 35.85 | 34.95 | 35.10 | 34.41 | -1.27% | 1,326,975 |
| Jul 8, 2026 | 35.35 | 37.45 | 34.75 | 35.55 | 34.85 | 4.10% | 3,893,231 |
| Jul 7, 2026 | 36.80 | 36.80 | 34.05 | 34.15 | 33.47 | -6.05% | 1,634,125 |
| Jul 6, 2026 | 36.50 | 37.30 | 35.95 | 36.35 | 35.63 | 0.14% | 1,000,421 |
| Jul 3, 2026 | 36.00 | 36.35 | 35.75 | 36.30 | 35.58 | 0.83% | 780,864 |
| Jul 2, 2026 | 35.45 | 36.50 | 34.90 | 36.00 | 35.29 | 2.27% | 968,620 |
| Jul 1, 2026 | 36.10 | 36.80 | 35.20 | 35.20 | 34.50 | -1.68% | 1,180,526 |
| Jun 30, 2026 | 35.70 | 35.90 | 35.00 | 35.80 | 35.09 | 3.32% | 1,003,191 |
| Jun 29, 2026 | 35.80 | 36.25 | 34.30 | 34.65 | 33.96 | -3.08% | 1,897,243 |