Singtex Industrial Co., Ltd. 4433
TPEX · Taiwan · Process Industries
TWD 18.050.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 18.05 | 0.00% | TWD 18.05 | TWD 18.05 | TWD 17.90 | 33.02K |
| 2026-09-30 | TWD 18.05 | 0.00% | TWD 18.20 | TWD 18.20 | TWD 17.70 | 132.45K |
| 2026-09-29 | TWD 18.05 | -1.37% | TWD 18.25 | TWD 18.25 | TWD 17.95 | 15.00K |
| 2026-09-24 | TWD 18.30 | 0.00% | TWD 18.30 | TWD 18.35 | TWD 18.00 | 24.00K |
| 2026-09-23 | TWD 18.30 | -1.08% | TWD 18.40 | TWD 18.40 | TWD 18.20 | 57.00K |
| 2026-09-22 | TWD 18.50 | +3.35% | TWD 17.95 | TWD 18.75 | TWD 17.80 | 169.89K |
| 2026-09-21 | TWD 17.90 | -1.10% | TWD 18.10 | TWD 18.10 | TWD 17.90 | 63.71K |
| 2026-09-18 | TWD 18.10 | -0.28% | TWD 18.15 | TWD 18.15 | TWD 17.95 | 63.02K |
| 2026-09-17 | TWD 18.15 | -0.55% | TWD 18.25 | TWD 18.30 | TWD 18.00 | 106.08K |
| 2026-09-16 | TWD 18.25 | -0.82% | TWD 18.55 | TWD 18.55 | TWD 18.25 | 31.00K |
| 2026-09-15 | TWD 18.40 | +0.27% | TWD 18.20 | TWD 18.80 | TWD 18.20 | 117.11K |
| 2026-09-14 | TWD 18.35 | -1.34% | TWD 18.40 | TWD 18.50 | TWD 18.30 | 84.08K |
| 2026-09-11 | TWD 18.60 | -0.80% | TWD 18.45 | TWD 18.70 | TWD 18.40 | 52.81K |
| 2026-09-10 | TWD 18.75 | 0.00% | TWD 18.75 | TWD 18.75 | TWD 18.40 | 36.08K |
| 2026-09-09 | TWD 18.75 | +0.27% | TWD 18.50 | TWD 18.75 | TWD 18.40 | 72.30K |
| 2026-09-08 | TWD 18.70 | -0.27% | TWD 19.05 | TWD 19.05 | TWD 18.65 | 21.00K |
| 2026-09-07 | TWD 18.75 | +0.27% | TWD 18.60 | TWD 18.80 | TWD 18.50 | 71.77K |
| 2026-09-04 | TWD 18.70 | -0.53% | TWD 18.60 | TWD 18.80 | TWD 18.60 | 11.13K |
| 2026-09-03 | TWD 18.80 | -0.53% | TWD 18.85 | TWD 18.85 | TWD 18.80 | 14.00K |
| 2026-09-02 | TWD 18.90 | -0.26% | TWD 18.75 | TWD 18.95 | TWD 18.75 | 27.02K |
| 2026-09-01 | TWD 18.95 | 0.00% | TWD 18.95 | TWD 18.95 | TWD 18.80 | 35.00K |
| 2026-08-31 | TWD 18.95 | -0.26% | TWD 18.70 | TWD 19.00 | TWD 18.60 | 30.00K |
| 2026-08-28 | TWD 19.00 | +0.26% | TWD 18.95 | TWD 19.00 | TWD 18.90 | 10.11K |
| 2026-08-27 | TWD 18.95 | -0.26% | TWD 19.05 | TWD 19.05 | TWD 18.95 | 19.20K |
| 2026-08-26 | TWD 19.00 | -0.52% | TWD 19.00 | TWD 19.10 | TWD 18.70 | 77.61K |
| 2026-08-25 | TWD 19.10 | +0.53% | TWD 19.00 | TWD 19.10 | TWD 18.95 | 16.00K |
| 2026-08-24 | TWD 19.00 | -1.30% | TWD 19.20 | TWD 19.20 | TWD 19.00 | 21.07K |
| 2026-08-21 | TWD 19.25 | +0.79% | TWD 19.10 | TWD 19.25 | TWD 18.80 | 202.30K |
| 2026-08-20 | TWD 19.10 | -0.52% | TWD 19.05 | TWD 19.10 | TWD 19.00 | 83.36K |
| 2026-08-19 | TWD 19.20 | 0.00% | TWD 19.25 | TWD 19.35 | TWD 19.05 | 38.35K |
| 2026-08-18 | TWD 19.20 | +0.52% | TWD 19.10 | TWD 19.60 | TWD 18.95 | 81.19K |
| 2026-08-17 | TWD 19.10 | -1.80% | TWD 19.25 | TWD 19.25 | TWD 19.10 | 22.40K |
| 2026-08-14 | TWD 19.45 | -2.26% | TWD 19.45 | TWD 19.55 | TWD 19.35 | 16.10K |
| 2026-08-13 | TWD 19.90 | -0.75% | TWD 20.05 | TWD 20.05 | TWD 19.90 | 4.00K |
| 2026-08-12 | TWD 20.05 | 0.00% | TWD 20.20 | TWD 20.20 | TWD 19.80 | 10.00K |
| 2026-08-11 | TWD 20.05 | +2.30% | TWD 20.25 | TWD 20.25 | TWD 19.70 | 37.56K |
| 2026-08-10 | TWD 19.60 | 0.00% | TWD 19.40 | TWD 19.65 | TWD 19.40 | 8.15K |
| 2026-08-07 | TWD 19.60 | 0.00% | TWD 19.80 | TWD 20.10 | TWD 19.60 | 16.25K |
| 2026-08-06 | TWD 19.60 | 0.00% | TWD 19.65 | TWD 19.65 | TWD 19.55 | 6.00K |
| 2026-08-05 | TWD 19.60 | +0.51% | TWD 19.80 | TWD 19.80 | TWD 19.50 | 15.25K |
| 2026-08-04 | TWD 19.50 | 0.00% | TWD 19.50 | TWD 19.50 | TWD 19.50 | 0 |
| 2026-08-03 | TWD 19.50 | 0.00% | TWD 19.60 | TWD 19.60 | TWD 19.50 | 2.05K |
| 2026-07-31 | TWD 19.50 | +0.78% | TWD 19.20 | TWD 19.50 | TWD 19.10 | 46.30K |
| 2026-07-30 | TWD 19.35 | +0.26% | TWD 19.30 | TWD 19.40 | TWD 19.30 | 6.00K |
| 2026-07-29 | TWD 19.30 | -0.26% | TWD 19.40 | TWD 19.40 | TWD 19.30 | 15.00K |
| 2026-07-28 | TWD 19.35 | -1.28% | TWD 19.50 | TWD 19.50 | TWD 19.35 | 34.01K |
| 2026-07-27 | TWD 19.60 | 0.00% | TWD 19.60 | TWD 19.60 | TWD 19.60 | 3.00K |
| 2026-07-24 | TWD 19.60 | -0.25% | TWD 19.65 | TWD 19.65 | TWD 19.60 | 7.00K |
| 2026-07-23 | TWD 19.65 | -0.76% | TWD 19.75 | TWD 19.90 | TWD 19.65 | 17.00K |
| 2026-07-22 | TWD 19.80 | 0.00% | TWD 19.85 | TWD 19.85 | TWD 19.80 | 7.02K |
| 2026-07-21 | TWD 19.80 | +0.76% | TWD 19.75 | TWD 19.80 | TWD 19.70 | 10.00K |
| 2026-07-20 | TWD 19.65 | 0.00% | TWD 20.05 | TWD 20.05 | TWD 19.60 | 13.00K |
| 2026-07-17 | TWD 19.65 | -0.25% | TWD 19.50 | TWD 19.75 | TWD 19.45 | 81.03K |
| 2026-07-16 | TWD 19.70 | -2.48% | TWD 19.95 | TWD 20.00 | TWD 19.70 | 88.29K |
| 2026-07-15 | TWD 20.20 | -1.22% | TWD 20.15 | TWD 20.45 | TWD 20.10 | 21.76K |
| 2026-07-14 | TWD 20.45 | +2.25% | TWD 20.00 | TWD 20.50 | TWD 19.70 | 37.00K |
| 2026-07-13 | TWD 20.00 | -1.48% | TWD 20.10 | TWD 20.55 | TWD 20.00 | 16.05K |
| 2026-07-10 | TWD 20.30 | 0.00% | TWD 20.30 | TWD 20.30 | TWD 20.30 | 0 |
| 2026-07-09 | TWD 20.30 | -4.25% | TWD 20.35 | TWD 20.55 | TWD 20.10 | 37.69K |
| 2026-07-08 | TWD 21.20 | -2.75% | TWD 21.80 | TWD 21.80 | TWD 21.20 | 66.00K |
| 2026-07-07 | TWD 21.80 | +1.16% | TWD 21.40 | TWD 21.80 | TWD 21.20 | 17.00K |
| 2026-07-06 | TWD 21.55 | -0.46% | TWD 21.80 | TWD 21.80 | TWD 21.50 | 29.73K |
| 2026-07-03 | TWD 21.65 | +2.36% | TWD 21.25 | TWD 21.75 | TWD 21.15 | 98.52K |
| 2026-07-02 | TWD 21.15 | -0.70% | TWD 21.20 | TWD 21.20 | TWD 21.00 | 66.02K |
| 2026-07-01 | TWD 21.30 | +0.47% | TWD 21.25 | TWD 21.30 | TWD 20.90 | 78.02K |
| 2026-06-30 | TWD 21.20 | +2.42% | TWD 20.50 | TWD 21.20 | TWD 20.45 | 72.15K |
| 2026-06-29 | TWD 20.70 | +0.49% | TWD 20.60 | TWD 20.80 | TWD 20.55 | 27.00K |
| 2026-06-26 | TWD 20.60 | -0.24% | TWD 20.60 | TWD 20.60 | TWD 20.50 | 26.00K |
| 2026-06-25 | TWD 20.65 | +0.73% | TWD 20.50 | TWD 20.65 | TWD 20.35 | 20.00K |
| 2026-06-24 | TWD 20.50 | -0.97% | TWD 20.70 | TWD 20.70 | TWD 20.25 | 40.14K |
| 2026-06-23 | TWD 20.70 | +1.97% | TWD 20.70 | TWD 20.80 | TWD 20.40 | 39.00K |
| 2026-06-22 | TWD 20.30 | -0.49% | TWD 20.40 | TWD 20.60 | TWD 20.30 | 21.00K |
| 2026-06-18 | TWD 20.40 | +0.25% | TWD 20.35 | TWD 20.40 | TWD 20.30 | 23.27K |
| 2026-06-17 | TWD 20.35 | -0.49% | TWD 20.40 | TWD 20.40 | TWD 20.15 | 29.84K |
| 2026-06-16 | TWD 20.45 | -0.73% | TWD 20.70 | TWD 20.70 | TWD 20.45 | 24.00K |
| 2026-06-15 | TWD 20.60 | +0.24% | TWD 20.55 | TWD 20.70 | TWD 20.30 | 23.33K |
| 2026-06-12 | TWD 20.55 | 0.00% | TWD 20.55 | TWD 20.55 | TWD 20.45 | 11.00K |
| 2026-06-11 | TWD 20.55 | +0.49% | TWD 20.45 | TWD 20.55 | TWD 20.40 | 26.00K |
| 2026-06-10 | TWD 20.45 | +0.74% | TWD 20.25 | TWD 20.75 | TWD 20.25 | 63.00K |
| 2026-06-09 | TWD 20.30 | -0.49% | TWD 20.40 | TWD 20.40 | TWD 20.30 | 14.00K |
| 2026-06-08 | TWD 20.40 | -2.16% | TWD 20.65 | TWD 20.65 | TWD 20.10 | 64.08K |
| 2026-06-05 | TWD 20.85 | +0.48% | TWD 20.95 | TWD 21.00 | TWD 20.75 | 28.18K |
| 2026-06-04 | TWD 20.75 | +0.24% | TWD 20.70 | TWD 20.75 | TWD 20.65 | 54.28K |
| 2026-06-03 | TWD 20.70 | -0.24% | TWD 20.75 | TWD 20.95 | TWD 20.60 | 45.01K |
| 2026-06-02 | TWD 20.75 | -1.66% | TWD 20.75 | TWD 20.80 | TWD 20.65 | 43.13K |
| 2026-06-01 | TWD 21.10 | -0.71% | TWD 21.20 | TWD 21.20 | TWD 20.75 | 39.08K |
| 2026-05-29 | TWD 21.25 | -1.39% | TWD 21.55 | TWD 21.55 | TWD 21.25 | 23.23K |
| 2026-05-28 | TWD 21.55 | +0.23% | TWD 21.90 | TWD 21.90 | TWD 21.45 | 90.00K |
| 2026-05-27 | TWD 21.50 | +3.37% | TWD 21.50 | TWD 22.35 | TWD 21.40 | 154.22K |
| 2026-05-26 | TWD 20.80 | 0.00% | TWD 21.15 | TWD 21.15 | TWD 20.70 | 50.02K |