Skip to main content
Single Well Industrial Corporation (TPEX:3490)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.40
+0.90 (3.83%)
Mar 10, 2026, 9:30 AM CST

Single Well Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.8523.8523.0023.5023.50-5.43%292,973
Mar 6, 202624.9525.3024.8524.8524.851.02%177,731
Mar 5, 202624.9525.4024.5524.6024.601.65%248,733
Mar 4, 202625.3525.3523.8524.2024.20-4.72%342,737
Mar 3, 202625.7026.2025.2025.4025.400.79%575,832
Mar 2, 202624.2525.7524.1025.2025.200.40%740,125
Feb 26, 202625.1025.3524.8525.1025.100.60%375,326
Feb 25, 202624.6525.2524.6524.9524.950.81%631,365
Feb 24, 202624.5024.9524.4524.7524.751.43%411,861
Feb 23, 202623.5524.5023.5524.4024.402.95%518,072
Feb 11, 202623.5023.9523.5023.7023.700.42%165,912
Feb 10, 202623.7523.9023.3523.6023.60-1.26%283,285
Feb 9, 202624.2524.6023.8023.9023.90-0.42%267,511
Feb 6, 202624.1524.4523.6024.0024.00-1.23%322,037
Feb 5, 202624.0524.8024.0524.3024.30-1.02%197,820
Feb 4, 202623.5024.7523.5024.5524.554.69%601,421
Feb 3, 202623.3023.7523.0023.4523.451.96%181,297
Feb 2, 202623.4023.4022.8023.0023.00-1.50%177,600
Jan 30, 202624.3024.3023.1523.3523.35-3.91%420,885
Jan 29, 202625.1025.2024.2524.3024.30-2.99%388,406
Jan 28, 202625.4525.7025.0525.0525.05-1.57%405,403
Jan 27, 202626.1526.1525.3025.4525.45-2.68%316,049
Jan 26, 202625.5026.2525.4026.1526.152.55%314,532
Jan 23, 202625.7525.9025.3025.5025.50-295,158
Jan 22, 202626.5026.7025.5025.5025.50-2.86%833,305
Jan 21, 202626.4027.6526.0026.2526.25-0.94%2,115,682
Jan 20, 202626.0526.5025.8026.5026.501.92%523,293
Jan 19, 202625.9026.5025.7526.0026.000.78%801,613
Jan 16, 202625.6526.2025.5025.8025.801.38%575,484
Jan 15, 202625.9025.9025.0025.4525.45-1.36%266,689
Jan 14, 202625.5026.1025.5025.8025.801.18%338,949
Jan 13, 202625.8026.1525.2025.5025.50-0.78%750,669
Jan 12, 202625.3025.9525.1025.7025.703.42%490,924
Jan 9, 202625.4025.6024.7024.8524.85-1.39%331,655
Jan 8, 202626.0026.3525.2025.2025.20-3.08%381,189
Jan 7, 202625.6526.6025.6526.0026.001.36%746,831
Jan 6, 202624.9026.0024.9025.6525.653.43%785,743
Jan 5, 202626.2026.2024.2524.8024.80-4.62%813,182
Jan 2, 202625.3526.4525.2526.0026.002.97%928,723
Dec 31, 202525.5025.9525.2025.2525.25-0.39%193,322
Dec 30, 202525.1525.4024.8525.3525.350.40%183,921
Dec 29, 202525.7525.7525.2025.2525.250.40%272,527
Dec 26, 202525.6526.1025.0525.1525.15-2.14%393,522
Dec 24, 202525.7526.3525.6025.7025.70-0.96%388,277
Dec 23, 202526.3026.7525.8525.9525.95-0.19%1,486,435
Dec 22, 202525.0026.2525.0026.0026.004.63%937,942
Dec 19, 202525.3025.7524.8524.8524.85-1.39%507,972
Dec 18, 202525.5525.7524.8525.2025.20-2.14%559,543
Dec 17, 202526.7526.7525.3525.7525.75-2.28%1,705,105
Dec 16, 202525.1526.7025.1526.3526.354.36%2,876,517
Dec 15, 202525.0525.7024.8525.2525.250.80%742,128
Dec 12, 202524.9025.5024.7025.0525.05-0.20%280,447
Dec 11, 202524.4025.4524.4025.1025.103.29%869,325
Dec 10, 202524.5024.8524.2524.3024.30-1.02%129,275
Dec 9, 202524.4024.5524.1524.5524.550.20%94,362
Dec 8, 202524.4525.0024.3024.5024.500.82%306,630
Dec 5, 202524.7524.7524.1024.3024.30-1.62%129,370
Dec 4, 202524.6524.8524.4024.7024.70-107,014
Dec 3, 202524.9524.9524.6024.7024.701.23%126,801
Dec 2, 202524.7025.2524.3524.4024.40-1.61%349,055
Dec 1, 202524.7025.1024.6024.8024.800.61%438,321
Nov 28, 202524.1525.0524.1024.6524.653.57%1,125,423
Nov 27, 202523.7023.9023.6523.8023.801.28%262,689
Nov 26, 202523.3523.8023.3523.5023.502.17%288,712
Nov 25, 202523.1523.4022.9023.0023.000.88%150,926
Nov 24, 202522.8523.3022.7022.8022.802.01%144,918
Nov 21, 202522.5022.9522.3022.3522.35-2.83%182,389
Nov 20, 202522.7523.2022.7523.0023.001.77%176,946
Nov 19, 202523.4023.6022.5022.6022.60-3.62%275,740
Nov 18, 202524.1024.4023.4523.4523.45-2.70%337,892
Nov 17, 202524.7524.7524.1024.1024.10-2.23%209,281
Nov 14, 202524.9025.2024.5524.6524.65-2.38%295,641
Nov 13, 202524.5025.5024.3525.2525.254.12%1,219,532
Nov 12, 202523.6024.6023.6024.2524.252.97%437,262
Nov 11, 202523.7523.9523.5023.5523.55-0.63%159,535
Nov 10, 202524.3024.3023.4023.7023.70-2.47%405,399
Nov 7, 202524.7024.7023.8524.3024.30-1.82%422,220
Nov 6, 202524.3024.9524.1524.7524.752.91%371,339
Nov 5, 202523.8524.1523.7024.0524.05-0.41%174,358
Nov 4, 202525.0025.1024.1024.1524.15-3.01%472,681
Nov 3, 202525.4025.9024.8524.9024.90-1.97%517,487
Oct 31, 202525.7026.4025.3025.4025.40-0.78%748,932
Oct 30, 202526.2026.4525.4525.6025.60-2.29%955,547
Oct 29, 202524.9027.0024.9026.2026.206.29%3,768,377
Oct 28, 202525.2025.2024.5024.6524.65-1.79%454,301
Oct 27, 202525.3025.6024.9525.1025.10-0.79%600,728
Oct 23, 202525.4025.5024.6025.3025.30-2.50%1,240,200
Oct 22, 202524.3526.2523.9025.9525.958.58%4,949,351
Oct 21, 202523.4024.1523.4023.9023.902.14%307,250
Oct 20, 202523.4523.5523.0523.4023.40-0.43%286,143
Oct 17, 202523.7024.1023.5023.5023.50-1.05%282,139
Oct 16, 202523.0523.8523.0523.7523.752.81%203,873
Oct 15, 202522.9023.3022.9023.1023.100.22%344,558
Oct 14, 202524.1524.3523.0523.0523.05-4.36%462,235
Oct 13, 202523.8524.4023.3524.1024.10-3.41%193,433
Oct 9, 202525.4025.7524.5524.9524.95-0.80%760,186
Oct 8, 202524.8025.2024.4525.1525.151.41%189,960
Oct 7, 202525.1525.3024.7024.8024.80-0.60%299,478
Oct 3, 202524.8025.1524.5524.9524.950.60%400,239
Oct 2, 202525.1525.1524.3024.8024.80-0.60%487,507