Singatron Enterprise Co.,Ltd (TPEX:6126)
Taiwan
· Delayed Price · Currency is TWD 30.05
-2.15 (-6.68%)
Mar 9, 2026, 1:30 PM CST
TPEX:6126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.90 | 32.70 | 31.90 | 32.20 | 32.20 | -0.77% | 621,095 |
| Mar 5, 2026 | 32.35 | 32.65 | 31.80 | 32.45 | 32.45 | 3.67% | 1,181,442 |
| Mar 4, 2026 | 33.05 | 33.35 | 31.15 | 31.30 | 31.30 | -7.81% | 2,719,399 |
| Mar 3, 2026 | 36.45 | 36.70 | 33.85 | 33.95 | 33.95 | -6.86% | 3,992,070 |
| Mar 2, 2026 | 36.55 | 37.10 | 36.20 | 36.45 | 36.45 | -4.83% | 3,218,038 |
| Feb 26, 2026 | 39.25 | 39.25 | 38.30 | 38.30 | 38.30 | -1.92% | 3,109,897 |
| Feb 25, 2026 | 40.20 | 40.40 | 38.95 | 39.05 | 39.05 | -2.13% | 8,947,334 |
| Feb 24, 2026 | 38.55 | 40.50 | 38.40 | 39.90 | 39.90 | 3.50% | 8,642,712 |
| Feb 23, 2026 | 39.30 | 39.30 | 38.35 | 38.55 | 38.55 | -1.41% | 3,041,129 |
| Feb 11, 2026 | 38.50 | 39.10 | 38.00 | 39.10 | 39.10 | 1.56% | 4,930,854 |
| Feb 10, 2026 | 39.00 | 39.30 | 37.90 | 38.50 | 38.50 | 0.26% | 5,796,687 |
| Feb 9, 2026 | 38.60 | 38.60 | 37.55 | 38.40 | 38.40 | 2.40% | 4,746,745 |
| Feb 6, 2026 | 37.80 | 37.95 | 36.70 | 37.50 | 37.50 | -0.92% | 2,091,058 |
| Feb 5, 2026 | 38.10 | 38.80 | 37.70 | 37.85 | 37.85 | -1.43% | 3,942,836 |
| Feb 4, 2026 | 38.00 | 38.75 | 37.50 | 38.40 | 38.40 | - | 4,266,199 |
| Feb 3, 2026 | 37.65 | 39.45 | 37.65 | 38.40 | 38.40 | 4.07% | 11,322,350 |
| Feb 2, 2026 | 37.50 | 37.75 | 36.00 | 36.90 | 36.90 | -3.15% | 3,445,151 |
| Jan 30, 2026 | 37.85 | 38.45 | 36.50 | 38.10 | 38.10 | 0.40% | 6,486,510 |
| Jan 29, 2026 | 38.75 | 38.80 | 37.30 | 37.95 | 37.95 | -2.94% | 7,646,344 |
| Jan 28, 2026 | 37.95 | 39.20 | 37.70 | 39.10 | 39.10 | 2.36% | 15,550,940 |
| Jan 27, 2026 | 38.00 | 38.20 | 36.90 | 38.20 | 38.20 | -0.13% | 7,400,549 |
| Jan 26, 2026 | 36.80 | 38.35 | 36.50 | 38.25 | 38.25 | 4.51% | 16,005,310 |
| Jan 23, 2026 | 37.55 | 37.95 | 36.50 | 36.60 | 36.60 | -2.53% | 7,651,440 |
| Jan 22, 2026 | 39.50 | 40.50 | 35.85 | 37.55 | 37.55 | -0.27% | 27,653,190 |
| Jan 21, 2026 | 33.80 | 37.65 | 33.70 | 37.65 | 37.65 | 9.93% | 14,341,670 |
| Jan 20, 2026 | 35.00 | 35.70 | 34.25 | 34.25 | 34.25 | -2.97% | 2,642,749 |
| Jan 19, 2026 | 35.65 | 36.35 | 34.90 | 35.30 | 35.30 | -3.68% | 4,956,689 |
| Jan 16, 2026 | 34.10 | 36.90 | 32.70 | 36.65 | 36.65 | 8.75% | 13,174,950 |
| Jan 15, 2026 | 33.85 | 33.95 | 33.05 | 33.70 | 33.70 | -0.88% | 1,839,269 |
| Jan 14, 2026 | 34.70 | 34.70 | 33.45 | 34.00 | 34.00 | -0.44% | 2,315,412 |
| Jan 13, 2026 | 36.15 | 36.15 | 34.05 | 34.15 | 34.15 | -4.07% | 4,040,480 |
| Jan 12, 2026 | 35.00 | 37.00 | 35.00 | 35.60 | 35.60 | 2.30% | 6,154,916 |
| Jan 9, 2026 | 34.85 | 36.15 | 33.10 | 34.80 | 34.80 | 0.58% | 6,736,628 |
| Jan 8, 2026 | 37.00 | 37.85 | 34.45 | 34.60 | 34.60 | 0.44% | 19,749,150 |
| Jan 7, 2026 | 31.75 | 34.90 | 31.50 | 34.45 | 34.45 | 8.50% | 5,229,927 |
| Jan 6, 2026 | 31.95 | 32.15 | 31.50 | 31.75 | 31.75 | -0.16% | 979,584 |
| Jan 5, 2026 | 32.20 | 32.25 | 31.05 | 31.80 | 31.80 | - | 1,329,645 |
| Jan 2, 2026 | 30.55 | 31.90 | 30.55 | 31.80 | 31.80 | 3.41% | 1,480,717 |
| Dec 31, 2025 | 30.95 | 31.10 | 30.55 | 30.75 | 30.75 | -0.16% | 371,240 |
| Dec 30, 2025 | 30.70 | 30.80 | 30.30 | 30.80 | 30.80 | 0.65% | 410,344 |
| Dec 29, 2025 | 30.95 | 30.95 | 30.25 | 30.60 | 30.60 | -1.13% | 540,436 |
| Dec 26, 2025 | 31.00 | 31.10 | 30.50 | 30.95 | 30.95 | -0.16% | 573,956 |
| Dec 24, 2025 | 31.45 | 31.45 | 30.85 | 31.00 | 31.00 | -0.80% | 472,402 |
| Dec 23, 2025 | 31.60 | 31.60 | 31.05 | 31.25 | 31.25 | -0.48% | 457,636 |
| Dec 22, 2025 | 31.45 | 31.50 | 30.80 | 31.40 | 31.40 | 0.96% | 611,590 |
| Dec 19, 2025 | 31.00 | 31.40 | 30.70 | 31.10 | 31.10 | 1.80% | 676,924 |
| Dec 18, 2025 | 31.35 | 31.50 | 30.40 | 30.55 | 30.55 | -2.40% | 1,063,382 |
| Dec 17, 2025 | 30.95 | 32.00 | 30.95 | 31.30 | 31.30 | 1.95% | 2,316,546 |
| Dec 16, 2025 | 31.40 | 31.80 | 30.15 | 30.70 | 30.70 | 0.99% | 1,627,832 |
| Dec 15, 2025 | 30.20 | 31.00 | 29.90 | 30.40 | 30.40 | -0.33% | 377,212 |
| Dec 12, 2025 | 30.55 | 30.75 | 30.35 | 30.50 | 30.50 | - | 345,069 |
| Dec 11, 2025 | 31.00 | 31.20 | 30.15 | 30.50 | 30.50 | -0.49% | 517,496 |
| Dec 10, 2025 | 31.20 | 32.25 | 30.60 | 30.65 | 30.65 | -0.49% | 1,949,440 |
| Dec 9, 2025 | 29.50 | 30.80 | 29.35 | 30.80 | 30.80 | 5.12% | 772,651 |
| Dec 8, 2025 | 28.80 | 29.35 | 28.75 | 29.30 | 29.30 | 1.74% | 256,054 |
| 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 |