Singatron Enterprise Co.,Ltd (TPEX:6126)
Taiwan
· Delayed Price · Currency is TWD 28.80
+0.05 (0.17%)
Dec 5, 2025, 1:30 PM CST
TPEX:6126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.80 | 28.90 | 28.55 | 28.80 | 28.80 | 0.17% | 207,925 |
| Dec 4, 2025 | 29.20 | 29.20 | 28.75 | 28.75 | 28.75 | -0.52% | 236,261 |
| Dec 3, 2025 | 28.65 | 29.05 | 28.65 | 28.90 | 28.90 | 1.05% | 199,706 |
| Dec 2, 2025 | 28.75 | 29.05 | 28.55 | 28.60 | 28.60 | -0.17% | 235,333 |
| 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 |
| Sep 16, 2025 | 26.10 | 26.10 | 25.75 | 25.80 | 25.80 | -1.15% | 237,505 |
| Sep 15, 2025 | 26.65 | 26.65 | 25.80 | 26.10 | 26.10 | -2.25% | 797,973 |
| Sep 12, 2025 | 27.00 | 27.15 | 26.65 | 26.70 | 26.70 | -1.11% | 338,935 |
| Sep 11, 2025 | 27.00 | 27.45 | 26.55 | 27.00 | 27.00 | -2.00% | 707,415 |
| Sep 10, 2025 | 27.85 | 27.85 | 27.50 | 27.55 | 26.79 | -0.90% | 453,805 |
| Sep 9, 2025 | 29.00 | 29.00 | 27.60 | 27.80 | 27.04 | -2.80% | 643,564 |
| Sep 8, 2025 | 27.45 | 28.60 | 27.45 | 28.60 | 27.81 | 4.19% | 701,085 |
| Sep 5, 2025 | 27.40 | 27.60 | 27.20 | 27.45 | 26.70 | 0.18% | 294,392 |
| Sep 4, 2025 | 27.75 | 27.75 | 27.25 | 27.40 | 26.65 | -0.18% | 165,097 |
| Sep 3, 2025 | 27.25 | 27.60 | 27.10 | 27.45 | 26.70 | 0.73% | 214,614 |
| Sep 2, 2025 | 27.50 | 27.50 | 26.65 | 27.25 | 26.50 | 0.55% | 399,460 |
| Sep 1, 2025 | 27.35 | 27.35 | 27.05 | 27.10 | 26.36 | -1.63% | 311,577 |
| Aug 29, 2025 | 27.80 | 27.80 | 27.30 | 27.55 | 26.79 | 0.73% | 345,214 |
| Aug 28, 2025 | 27.35 | 27.45 | 27.00 | 27.35 | 26.60 | 0.18% | 491,190 |
| Aug 27, 2025 | 27.20 | 27.50 | 27.20 | 27.30 | 26.55 | 0.55% | 226,628 |
| Aug 26, 2025 | 26.90 | 27.30 | 26.90 | 27.15 | 26.40 | 0.93% | 217,267 |
| Aug 25, 2025 | 27.80 | 27.80 | 26.85 | 26.90 | 26.16 | -1.65% | 278,356 |
| Aug 22, 2025 | 27.50 | 27.65 | 27.20 | 27.35 | 26.60 | -0.55% | 129,432 |
| Aug 21, 2025 | 27.00 | 27.50 | 26.95 | 27.50 | 26.74 | 2.80% | 288,747 |
| Aug 20, 2025 | 26.95 | 27.15 | 26.75 | 26.75 | 26.01 | -1.65% | 398,339 |
| Aug 19, 2025 | 27.50 | 27.55 | 26.95 | 27.20 | 26.45 | -0.73% | 258,970 |
| Aug 18, 2025 | 28.05 | 28.05 | 27.35 | 27.40 | 26.65 | -1.44% | 433,850 |
| Aug 15, 2025 | 27.80 | 28.45 | 27.45 | 27.80 | 27.04 | 2.21% | 976,637 |
| Aug 14, 2025 | 26.40 | 27.20 | 26.40 | 27.20 | 26.45 | 3.42% | 536,802 |
| Aug 13, 2025 | 26.80 | 26.80 | 26.20 | 26.30 | 25.58 | -0.94% | 363,508 |
| Aug 12, 2025 | 26.60 | 26.85 | 26.45 | 26.55 | 25.82 | 0.19% | 353,979 |
| Aug 11, 2025 | 26.00 | 26.75 | 25.85 | 26.50 | 25.77 | 1.73% | 347,466 |
| Aug 8, 2025 | 26.25 | 26.45 | 26.00 | 26.05 | 25.33 | -0.76% | 418,888 |
| Aug 7, 2025 | 26.15 | 27.75 | 26.15 | 26.25 | 25.53 | 0.38% | 756,133 |
| Aug 6, 2025 | 26.30 | 26.90 | 26.15 | 26.15 | 25.43 | -2.43% | 1,009,320 |
| Aug 5, 2025 | 25.90 | 26.80 | 25.60 | 26.80 | 26.06 | 4.69% | 1,732,222 |
| Aug 4, 2025 | 23.75 | 26.10 | 23.75 | 25.60 | 24.90 | 7.79% | 1,428,748 |
| Aug 1, 2025 | 23.45 | 23.75 | 23.45 | 23.75 | 23.10 | 0.42% | 111,453 |
| Jul 31, 2025 | 23.45 | 23.70 | 23.45 | 23.65 | 23.00 | 0.42% | 137,712 |
| Jul 30, 2025 | 23.40 | 23.60 | 23.35 | 23.55 | 22.90 | 0.21% | 122,479 |
| Jul 29, 2025 | 23.50 | 23.65 | 23.40 | 23.50 | 22.85 | 0.21% | 153,266 |
| Jul 28, 2025 | 23.50 | 23.55 | 23.40 | 23.45 | 22.81 | -0.21% | 141,988 |
| Jul 25, 2025 | 23.45 | 23.50 | 23.15 | 23.50 | 22.85 | 1.08% | 98,225 |
| Jul 24, 2025 | 23.55 | 23.55 | 23.15 | 23.25 | 22.61 | 0.65% | 83,305 |
| Jul 23, 2025 | 22.75 | 23.15 | 22.75 | 23.10 | 22.47 | 1.32% | 153,186 |
| Jul 22, 2025 | 22.60 | 23.20 | 22.60 | 22.80 | 22.17 | -0.44% | 215,431 |
| Jul 21, 2025 | 22.90 | 23.20 | 22.90 | 22.90 | 22.27 | 0.22% | 230,617 |
| Jul 18, 2025 | 22.35 | 23.00 | 22.35 | 22.85 | 22.22 | 2.70% | 252,361 |
| Jul 17, 2025 | 21.90 | 22.50 | 21.90 | 22.25 | 21.64 | 2.06% | 134,291 |
| Jul 16, 2025 | 21.55 | 21.90 | 21.55 | 21.80 | 21.20 | 0.93% | 110,568 |
| Jul 15, 2025 | 21.50 | 21.80 | 21.40 | 21.60 | 21.01 | 0.23% | 104,451 |
| Jul 14, 2025 | 21.55 | 21.70 | 21.50 | 21.55 | 20.96 | -0.92% | 151,597 |