Singatron Enterprise Co.,Ltd (TPEX:6126)
Taiwan · Delayed Price · Currency is TWD 29.85
-0.05 (-0.17%)
Oct 16, 2026, 1:30 PM CST
TPEX:6126 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 29.85 | 30.30 | 29.85 | 29.85 | 29.85 | -0.17% | 411,591 |
| Oct 15, 2026 | 30.10 | 30.20 | 29.75 | 29.90 | 29.90 | -1.48% | 686,486 |
| Oct 14, 2026 | 30.50 | 30.75 | 30.25 | 30.35 | 30.35 | -0.65% | 684,087 |
| Oct 13, 2026 | 30.55 | 30.90 | 30.40 | 30.55 | 30.55 | -0.97% | 404,697 |
| Oct 12, 2026 | 31.40 | 31.45 | 30.70 | 30.85 | 30.85 | -3.29% | 1,018,959 |
| Oct 8, 2026 | 32.50 | 32.50 | 31.80 | 31.90 | 31.90 | -1.54% | 561,816 |
| Oct 7, 2026 | 32.70 | 32.80 | 32.20 | 32.40 | 32.40 | -0.77% | 446,019 |
| Oct 6, 2026 | 33.00 | 33.10 | 32.35 | 32.65 | 32.65 | -2.25% | 1,267,588 |
| Oct 5, 2026 | 31.55 | 34.35 | 31.20 | 33.40 | 33.40 | 6.88% | 4,609,342 |
| Oct 2, 2026 | 30.80 | 31.40 | 30.75 | 31.25 | 31.25 | 1.46% | 493,436 |
| Oct 1, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.32% | 189,534 |
| Sep 30, 2026 | 30.80 | 31.05 | 30.70 | 30.90 | 30.90 | 0.32% | 291,112 |
| Sep 29, 2026 | 31.35 | 31.35 | 30.65 | 30.80 | 30.80 | 0.33% | 194,988 |
| Sep 24, 2026 | 30.60 | 31.00 | 30.55 | 30.70 | 30.70 | - | 267,024 |
| Sep 23, 2026 | 30.85 | 31.20 | 30.70 | 30.70 | 30.70 | - | 292,459 |
| Sep 22, 2026 | 30.80 | 31.10 | 30.70 | 30.70 | 30.70 | -0.16% | 420,233 |
| Sep 21, 2026 | 31.30 | 31.30 | 30.65 | 30.75 | 30.75 | -1.76% | 648,275 |
| Sep 18, 2026 | 32.10 | 32.10 | 31.10 | 31.30 | 31.30 | -0.95% | 1,225,229 |
| Sep 17, 2026 | 29.50 | 31.60 | 29.20 | 31.60 | 31.60 | 6.40% | 2,225,429 |
| Sep 16, 2026 | 28.50 | 29.75 | 28.50 | 29.70 | 29.70 | 4.21% | 589,530 |
| Sep 15, 2026 | 28.80 | 29.05 | 28.45 | 28.50 | 28.50 | -1.21% | 298,858 |
| Sep 14, 2026 | 28.65 | 28.90 | 28.55 | 28.85 | 28.85 | -0.52% | 254,810 |
| Sep 11, 2026 | 28.80 | 29.05 | 28.75 | 29.00 | 29.00 | 0.52% | 242,742 |
| Sep 10, 2026 | 28.90 | 29.10 | 28.85 | 28.85 | 28.85 | - | 439,458 |
| Sep 9, 2026 | 28.70 | 29.10 | 28.70 | 28.85 | 28.85 | 0.17% | 342,708 |
| Sep 8, 2026 | 29.20 | 29.20 | 28.70 | 28.80 | 28.80 | -0.69% | 459,968 |
| 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 | - | 256,046 |
| 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 |