Single Well Industrial Co. Ltd. 3490
TPEX · Taiwan · Producer Manufacturing
TWD 50.70+1.95 (+4.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 50.70 | +4.00% | TWD 50.80 | TWD 51.40 | TWD 46.80 | 18.62M |
| 2026-10-01 | TWD 48.75 | +9.92% | TWD 45.15 | TWD 48.75 | TWD 44.95 | 13.86M |
| 2026-09-30 | TWD 44.35 | -1.66% | TWD 45.20 | TWD 45.90 | TWD 44.35 | 1.90M |
| 2026-09-29 | TWD 45.10 | +0.11% | TWD 44.85 | TWD 46.45 | TWD 44.85 |
| 4.28M |
| 2026-09-24 | TWD 45.05 | +2.04% | TWD 44.10 | TWD 46.00 | TWD 43.75 | 2.50M |
| 2026-09-23 | TWD 44.15 | -2.97% | TWD 45.65 | TWD 45.95 | TWD 44.10 | 2.39M |
| 2026-09-22 | TWD 45.50 | +0.66% | TWD 46.00 | TWD 46.00 | TWD 44.55 | 3.06M |
| 2026-09-21 | TWD 45.20 | +1.92% | TWD 44.35 | TWD 46.00 | TWD 44.30 | 3.21M |
| 2026-09-18 | TWD 44.35 | -2.21% | TWD 45.35 | TWD 45.75 | TWD 43.85 | 3.98M |
| 2026-09-17 | TWD 45.35 | +1.23% | TWD 45.50 | TWD 46.20 | TWD 44.50 | 5.25M |
| 2026-09-16 | TWD 44.80 | +6.67% | TWD 42.00 | TWD 45.50 | TWD 41.45 | 6.91M |
| 2026-09-15 | TWD 42.00 | -0.24% | TWD 42.10 | TWD 43.80 | TWD 41.75 | 5.43M |
| 2026-09-14 | TWD 42.10 | +1.32% | TWD 41.05 | TWD 43.55 | TWD 40.75 | 2.83M |
| 2026-09-11 | TWD 41.55 | +1.71% | TWD 40.85 | TWD 43.35 | TWD 40.15 | 3.58M |
| 2026-09-10 | TWD 40.85 | -7.58% | TWD 43.50 | TWD 43.55 | TWD 40.80 | 2.94M |
| 2026-09-09 | TWD 44.20 | +1.73% | TWD 43.55 | TWD 44.75 | TWD 43.50 | 1.39M |
| 2026-09-08 | TWD 43.45 | -5.85% | TWD 45.85 | TWD 46.30 | TWD 43.40 | 3.07M |
| 2026-09-07 | TWD 46.15 | +0.33% | TWD 46.25 | TWD 47.20 | TWD 45.10 | 3.13M |
| 2026-09-04 | TWD 46.00 | +2.34% | TWD 45.65 | TWD 46.80 | TWD 45.20 | 3.00M |
| 2026-09-03 | TWD 44.95 | -2.39% | TWD 46.50 | TWD 47.45 | TWD 44.80 | 3.90M |
| 2026-09-02 | TWD 46.05 | -0.22% | TWD 46.00 | TWD 46.45 | TWD 43.90 | 4.34M |
| 2026-09-01 | TWD 46.15 | +1.43% | TWD 45.70 | TWD 46.30 | TWD 44.30 | 4.73M |
| 2026-08-31 | TWD 45.50 | -9.54% | TWD 48.10 | TWD 50.20 | TWD 45.30 | 6.20M |
| 2026-08-28 | TWD 50.30 | -6.85% | TWD 54.30 | TWD 54.80 | TWD 49.80 | 6.52M |
| 2026-08-27 | TWD 54.00 | +0.75% | TWD 50.60 | TWD 56.00 | TWD 49.60 | 6.35M |
| 2026-08-26 | TWD 53.60 | -1.83% | TWD 52.80 | TWD 57.00 | TWD 52.80 | 3.80M |
| 2026-08-25 | TWD 54.60 | +9.86% | TWD 50.90 | TWD 54.60 | TWD 50.00 | 3.66M |
| 2026-08-24 | TWD 49.70 | -7.79% | TWD 57.40 | TWD 57.80 | TWD 49.55 | 5.38M |
| 2026-08-21 | TWD 53.90 | +9.66% | TWD 50.10 | TWD 53.90 | TWD 50.10 | 3.50M |
| 2026-08-20 | TWD 49.15 | +5.02% | TWD 47.50 | TWD 49.25 | TWD 47.15 | 3.52M |
| 2026-08-19 | TWD 46.80 | +5.17% | TWD 43.70 | TWD 47.95 | TWD 43.05 | 11.88M |
| 2026-08-18 | TWD 44.50 | +4.83% | TWD 42.65 | TWD 44.50 | TWD 41.80 | 10.24M |
| 2026-08-17 | TWD 42.45 | +7.06% | TWD 39.90 | TWD 43.00 | TWD 39.50 | 11.38M |
| 2026-08-14 | TWD 39.65 | +7.60% | TWD 37.85 | TWD 40.45 | TWD 37.20 | 12.70M |
| 2026-08-13 | TWD 36.85 | +10.00% | TWD 36.85 | TWD 36.85 | TWD 36.80 | 3.12M |
| 2026-08-12 | TWD 33.50 | +4.69% | TWD 32.25 | TWD 33.95 | TWD 32.05 | 5.44M |
| 2026-08-11 | TWD 32.00 | +1.27% | TWD 30.75 | TWD 32.45 | TWD 30.75 | 3.48M |
| 2026-08-10 | TWD 31.60 | +3.95% | TWD 31.05 | TWD 31.75 | TWD 30.55 | 4.77M |
| 2026-08-07 | TWD 30.40 | +2.36% | TWD 29.70 | TWD 30.75 | TWD 29.60 | 5.06M |
| 2026-08-06 | TWD 29.70 | +4.03% | TWD 28.55 | TWD 29.70 | TWD 28.05 | 1.93M |
| 2026-08-05 | TWD 28.55 | +0.53% | TWD 28.50 | TWD 29.20 | TWD 28.40 | 1.84M |
| 2026-08-04 | TWD 28.40 | 0.00% | TWD 28.40 | TWD 29.00 | TWD 28.15 | 1.92M |
| 2026-08-03 | TWD 28.40 | +2.53% | TWD 26.95 | TWD 28.80 | TWD 26.95 | 1.99M |
| 2026-07-31 | TWD 27.70 | +5.93% | TWD 27.30 | TWD 28.00 | TWD 27.20 | 1.76M |
| 2026-07-30 | TWD 26.15 | +1.16% | TWD 25.40 | TWD 26.55 | TWD 25.15 | 787.09K |
| 2026-07-29 | TWD 25.85 | -3.00% | TWD 27.00 | TWD 27.00 | TWD 25.30 | 760.03K |
| 2026-07-28 | TWD 26.65 | -3.96% | TWD 27.40 | TWD 27.75 | TWD 26.45 | 914.01K |
| 2026-07-27 | TWD 27.75 | +2.40% | TWD 27.10 | TWD 27.80 | TWD 26.55 | 671.00K |
| 2026-07-24 | TWD 27.10 | -1.09% | TWD 27.40 | TWD 27.70 | TWD 27.00 | 222.00K |
| 2026-07-23 | TWD 27.40 | -0.90% | TWD 27.70 | TWD 28.15 | TWD 27.20 | 418.00K |
| 2026-07-22 | TWD 27.65 | -0.54% | TWD 28.65 | TWD 28.70 | TWD 27.65 | 535.01K |
| 2026-07-21 | TWD 27.80 | +3.93% | TWD 26.90 | TWD 28.00 | TWD 26.90 | 458.01K |
| 2026-07-20 | TWD 26.75 | -2.73% | TWD 27.50 | TWD 27.90 | TWD 26.30 | 592.00K |
| 2026-07-17 | TWD 27.50 | -7.72% | TWD 29.45 | TWD 29.45 | TWD 27.50 | 712.02K |
| 2026-07-16 | TWD 29.80 | -1.49% | TWD 30.05 | TWD 30.75 | TWD 29.50 | 421.40K |
| 2026-07-15 | TWD 30.25 | +1.51% | TWD 29.95 | TWD 30.95 | TWD 29.45 | 383.02K |
| 2026-07-14 | TWD 29.80 | -5.10% | TWD 30.90 | TWD 31.10 | TWD 29.05 | 525.09K |
| 2026-07-13 | TWD 31.40 | -1.26% | TWD 31.75 | TWD 31.90 | TWD 30.85 | 452.10K |
| 2026-07-10 | TWD 31.80 | 0.00% | TWD 31.80 | TWD 31.80 | TWD 31.80 | 0 |
| 2026-07-09 | TWD 31.80 | -2.60% | TWD 32.50 | TWD 32.60 | TWD 31.80 | 367.27K |
| 2026-07-08 | TWD 32.65 | -1.66% | TWD 33.45 | TWD 33.45 | TWD 32.25 | 437.13K |
| 2026-07-07 | TWD 33.20 | -1.48% | TWD 33.80 | TWD 33.80 | TWD 32.50 | 634.10K |
| 2026-07-06 | TWD 33.70 | -1.89% | TWD 34.35 | TWD 35.20 | TWD 33.70 | 874.00K |
| 2026-07-03 | TWD 34.35 | +2.69% | TWD 33.50 | TWD 34.70 | TWD 33.30 | 1.32M |
| 2026-07-02 | TWD 33.45 | -1.33% | TWD 34.60 | TWD 34.60 | TWD 33.00 | 2.07M |
| 2026-07-01 | TWD 33.90 | +9.89% | TWD 31.00 | TWD 33.90 | TWD 31.00 | 1.67M |
| 2026-06-30 | TWD 30.85 | +1.82% | TWD 30.75 | TWD 31.05 | TWD 30.50 | 338.00K |
| 2026-06-29 | TWD 30.30 | -0.49% | TWD 30.60 | TWD 31.10 | TWD 30.30 | 322.85K |
| 2026-06-26 | TWD 30.45 | -3.94% | TWD 31.70 | TWD 32.10 | TWD 30.45 | 663.28K |
| 2026-06-25 | TWD 31.70 | -2.61% | TWD 32.65 | TWD 32.85 | TWD 31.65 | 432.02K |
| 2026-06-24 | TWD 32.55 | +0.15% | TWD 32.30 | TWD 32.60 | TWD 31.85 | 473.00K |
| 2026-06-23 | TWD 32.50 | -2.69% | TWD 33.50 | TWD 33.50 | TWD 32.10 | 675.17K |
| 2026-06-22 | TWD 33.40 | +2.93% | TWD 32.70 | TWD 33.75 | TWD 32.60 | 827.40K |
| 2026-06-18 | TWD 32.45 | -2.55% | TWD 33.30 | TWD 33.60 | TWD 32.45 | 951.31K |
| 2026-06-17 | TWD 33.30 | +1.37% | TWD 33.20 | TWD 34.10 | TWD 32.55 | 858.45K |
| 2026-06-16 | TWD 32.85 | -2.38% | TWD 33.95 | TWD 33.95 | TWD 32.85 | 780.93K |
| 2026-06-15 | TWD 33.65 | +4.50% | TWD 32.60 | TWD 34.35 | TWD 32.60 | 1.13M |
| 2026-06-12 | TWD 32.20 | +1.10% | TWD 32.70 | TWD 33.00 | TWD 32.10 | 706.00K |
| 2026-06-11 | TWD 31.85 | -2.00% | TWD 32.30 | TWD 32.85 | TWD 31.00 | 927.21K |
| 2026-06-10 | TWD 32.50 | -6.07% | TWD 33.70 | TWD 35.35 | TWD 32.50 | 1.62M |
| 2026-06-09 | TWD 34.60 | +1.02% | TWD 34.85 | TWD 34.85 | TWD 33.90 | 861.43K |
| 2026-06-08 | TWD 34.25 | -6.68% | TWD 33.05 | TWD 34.45 | TWD 33.05 | 1.25M |
| 2026-06-05 | TWD 36.70 | -2.65% | TWD 37.50 | TWD 37.75 | TWD 36.40 | 1.06M |
| 2026-06-04 | TWD 37.70 | -2.58% | TWD 38.20 | TWD 38.50 | TWD 37.60 | 1.07M |
| 2026-06-03 | TWD 38.70 | +3.20% | TWD 38.25 | TWD 38.75 | TWD 37.75 | 1.78M |
| 2026-06-02 | TWD 37.50 | -1.32% | TWD 37.70 | TWD 37.95 | TWD 36.20 | 1.94M |
| 2026-06-01 | TWD 38.00 | -1.17% | TWD 38.50 | TWD 38.90 | TWD 37.55 | 2.20M |
| 2026-05-29 | TWD 38.45 | 0.00% | TWD 39.20 | TWD 39.20 | TWD 38.00 | 1.81M |
| 2026-05-28 | TWD 38.45 | -2.41% | TWD 39.40 | TWD 40.80 | TWD 38.05 | 2.85M |
| 2026-05-27 | TWD 39.40 | -5.52% | TWD 42.50 | TWD 42.50 | TWD 39.00 | 3.91M |