Skip to main content
Singtex Industrial Co., Ltd. (TPEX:4433)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
20.70
+0.35 (1.72%)
Mar 10, 2026, 1:24 PM CST

Singtex Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.2020.3520.0520.3520.35-16,675
Mar 6, 202620.4020.4020.3520.3520.35-8,703
Mar 5, 202620.4020.5520.2020.3520.35-40,578
Mar 4, 202620.8520.8520.1020.3520.35-2.40%72,454
Mar 3, 202620.9020.9020.8020.8520.85-0.24%27,851
Mar 2, 202620.9020.9520.6020.9020.90-0.48%42,400
Feb 26, 202621.1521.2020.8521.0021.00-0.47%56,177
Feb 25, 202621.0021.7021.0021.1021.10-0.24%38,166
Feb 24, 202621.4021.4020.9521.1521.15-1.63%126,304
Feb 23, 202621.9521.9521.2021.5021.50-2.05%67,429
Feb 11, 202621.8521.9521.5021.9521.950.46%54,187
Feb 10, 202622.6522.6521.8521.8521.85-3.74%29,220
Feb 9, 202621.9522.9021.8022.7022.703.42%36,868
Feb 6, 202621.0522.0021.0521.9521.95-0.23%39,859
Feb 5, 202621.3522.0021.3522.0022.00-0.23%15,759
Feb 4, 202622.0022.3021.4022.0522.05-51,086
Feb 3, 202620.9522.1520.8522.0522.055.76%55,492
Feb 2, 202622.2022.2020.8020.8520.85-6.08%88,647
Jan 30, 202622.5022.5022.0022.2022.20-1.33%11,382
Jan 29, 202622.7022.7022.5022.5022.50-0.88%17,855
Jan 28, 202622.8522.8522.6522.7022.700.22%27,485
Jan 27, 202622.8522.8522.6522.6522.65-1.09%28,825
Jan 26, 202623.2523.3022.8022.9022.90-1.51%45,635
Jan 23, 202622.6023.2522.5023.2523.252.88%47,567
Jan 22, 202622.6522.7522.5022.6022.60-1.09%40,172
Jan 21, 202623.0023.0022.8022.8522.85-0.87%29,151
Jan 20, 202623.2523.5023.0523.0523.05-0.86%48,267
Jan 19, 202623.4023.4022.9023.2523.25-0.64%106,954
Jan 16, 202623.9524.3023.3523.4023.40-1.27%144,665
Jan 15, 202623.3023.9023.1023.7023.702.60%188,993
Jan 14, 202623.6523.8522.7023.1023.10-4.55%595,147
Jan 13, 202623.9524.2022.7524.2024.2010.00%932,333
Jan 12, 202622.0022.0022.0022.0022.0010.00%150,453
Jan 9, 202619.9520.1519.7020.0020.00-0.25%204,013
Jan 8, 202620.0020.1019.9520.0520.05-0.74%11,505
Jan 7, 202620.0520.8520.0520.2020.201.00%17,670
Jan 6, 202620.0020.0520.0020.0020.00-0.25%43,225
Jan 5, 202620.3520.8019.9020.0520.05-1.47%108,651
Jan 2, 202620.5020.5020.3520.3520.35-0.73%54,730
Dec 31, 202520.6520.6520.4020.5020.50-1.20%13,860
Dec 30, 202520.9020.9020.6520.7520.75-1.66%19,958
Dec 29, 202521.0021.1021.0021.1021.10-1.40%4,062
Dec 26, 202521.4021.4021.4021.4021.40-0.23%7,284
Dec 24, 202521.6521.6521.4521.4521.45-5,679
Dec 23, 202521.9021.9021.4521.4521.45-2.05%21,040
Dec 22, 202521.5521.9021.4521.9021.901.62%18,158
Dec 19, 202521.6021.6021.5521.5521.55-14,569
Dec 18, 202521.2022.4021.2021.5521.552.13%104,461
Dec 17, 202521.1021.1021.1021.1021.10-23,326
Dec 16, 202521.1021.3021.0521.1021.100.24%27,910
Dec 15, 202520.7521.0520.7521.0521.050.96%6,933
Dec 12, 202520.7020.8520.5020.8520.85-0.24%38,099
Dec 11, 202520.9021.0020.9020.9020.90-12,237
Dec 10, 202520.7020.9020.7020.9020.901.21%4,682
Dec 9, 202521.2021.2020.2020.6520.65-1.67%29,624
Dec 5, 202521.1521.1520.8521.0021.00-0.47%10,908
Dec 4, 202520.5022.2020.5021.1021.103.18%89,456
Dec 3, 202520.4520.4520.4520.4520.45-0.49%2,738
Dec 2, 202520.4520.5520.3520.5520.55-20,455
Dec 1, 202520.7020.9520.5020.5520.55-0.96%20,032
Nov 28, 202521.0021.0020.7520.7520.75-1.19%9,335
Nov 27, 202521.0521.1021.0021.0021.00-0.47%21,387
Nov 26, 202521.0521.1021.0521.1021.10-0.71%3,622
Nov 25, 202521.2521.2521.1021.2521.250.71%10,446
Nov 24, 202520.4021.1020.4021.1021.103.69%26,230
Nov 21, 202520.0020.3519.9520.3520.351.24%7,718
Nov 20, 202520.1020.1520.1020.1020.10-0.50%6,327
Nov 19, 202520.1520.2020.0520.2020.20-0.74%76,325
Nov 18, 202520.4020.4020.3020.3520.35-0.25%5,186
Nov 17, 202520.2520.5020.2520.4020.400.49%14,070
Nov 14, 202520.5520.5520.2020.3020.30-1.22%51,358
Nov 13, 202520.5520.5520.5520.5520.55-6,179
Nov 12, 202520.6520.6520.5520.5520.55-0.24%22,278
Nov 11, 202520.8520.8520.3020.6020.60-0.96%37,636
Nov 10, 202521.2021.5520.8020.8020.801.46%16,185
Nov 7, 202520.7020.7020.5020.5020.50-13,256
Nov 6, 202520.5020.6020.4020.5020.50-0.49%24,357
Nov 5, 202520.6520.6520.5020.6020.600.24%16,714
Nov 4, 202521.0021.0020.5520.5520.55-0.48%14,282
Nov 3, 202520.6520.7020.4020.6520.65-79,218
Oct 31, 202520.7520.7520.6020.6520.65-0.72%38,250
Oct 30, 202520.8520.8520.7020.8020.80-0.24%113,659
Oct 29, 202520.9021.0020.8520.8520.85-42,904
Oct 28, 202520.9021.1520.8020.8520.85-1.18%190,526
Oct 27, 202521.0521.2021.0521.1021.100.24%8,166
Oct 23, 202521.1521.4521.0521.0521.050.24%154,914
Oct 22, 202521.1521.4521.0021.0021.00-1.18%104,229
Oct 21, 202521.2521.4521.2021.2521.25-0.47%41,726
Oct 20, 202521.4021.4021.2521.3521.35-0.23%21,075
Oct 17, 202521.4521.4521.2521.4021.40-0.47%225,388
Oct 16, 202521.5021.5521.4021.5021.50-0.23%173,875
Oct 15, 202521.6021.7021.5021.5521.55-0.69%23,664
Oct 14, 202521.8021.8021.7021.7021.70-0.46%13,519
Oct 13, 202521.9021.9521.6021.8021.80-0.68%32,019
Oct 9, 202521.7022.1021.5021.9521.950.92%136,351
Oct 8, 202521.8021.8021.7021.7521.75-11,546
Oct 7, 202521.8521.8521.7021.7521.75-0.46%44,829
Oct 3, 202521.9022.0021.7521.8521.85-0.23%89,749
Oct 2, 202521.9522.4021.8521.9021.90-0.45%47,455
Oct 1, 202522.0022.0021.9022.0022.000.23%26,127