Singatron Enterprise Co. Ltd. 6126
TPEX · Taiwan · Electronic Technology
TWD 31.05+0.25 (+0.81%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 31.05 | +0.81% | TWD 30.80 | TWD 31.25 | TWD 30.75 | 94.69K |
| 2026-10-01 | TWD 30.80 | -0.32% | TWD 31.00 | TWD 31.00 | TWD 30.80 | 187.26K |
| 2026-09-30 | TWD 30.90 | +0.32% | TWD 30.80 | TWD 31.05 | TWD 30.70 | 286.17K |
| 2026-09-29 | TWD 30.80 | +0.33% | TWD 31.35 | TWD 31.35 | TWD 30.65 | 193.03K |
| 2026-09-24 | TWD 30.70 | 0.00% | TWD 30.60 | TWD 31.00 | TWD 30.55 | 264.11K |
| 2026-09-23 | TWD 30.70 | 0.00% | TWD 30.85 | TWD 31.20 | TWD 30.70 | 289.00K |
| 2026-09-22 | TWD 30.70 | -0.16% | TWD 30.80 | TWD 31.10 | TWD 30.70 | 418.01K |
| 2026-09-21 | TWD 30.75 | -1.76% | TWD 31.30 | TWD 31.30 | TWD 30.65 | 639.09K |
| 2026-09-18 | TWD 31.30 | -0.95% | TWD 32.10 | TWD 32.10 | TWD 31.10 | 1.22M |
| 2026-09-17 | TWD 31.60 | +6.40% | TWD 29.50 | TWD 31.60 | TWD 29.20 | 2.21M |
| 2026-09-16 | TWD 29.70 | +4.21% | TWD 28.50 | TWD 29.75 | TWD 28.50 | 585.02K |
| 2026-09-15 | TWD 28.50 | -1.21% | TWD 28.80 | TWD 29.05 | TWD 28.45 | 296.00K |
| 2026-09-14 | TWD 28.85 | -0.52% | TWD 28.65 | TWD 28.90 | TWD 28.55 | 252.00K |
| 2026-09-11 | TWD 29.00 | +0.52% | TWD 28.80 | TWD 29.05 | TWD 28.75 | 241.00K |
| 2026-09-10 | TWD 28.85 | 0.00% | TWD 28.90 | TWD 29.10 | TWD 28.85 | 435.00K |
| 2026-09-09 | TWD 28.85 | +0.17% | TWD 28.70 | TWD 29.10 | TWD 28.70 | 341.14K |
| 2026-09-08 | TWD 28.80 | -0.69% | TWD 29.20 | TWD 29.20 | TWD 28.70 | 453.08K |
| 2026-09-07 | TWD 29.00 | -0.51% | TWD 29.50 | TWD 29.50 | TWD 28.85 | 426.41K |
| 2026-09-04 | TWD 29.15 | 0.00% | TWD 29.30 | TWD 29.30 | TWD 29.00 | 253.13K |
| 2026-09-03 | TWD 29.15 | -3.48% | TWD 29.75 | TWD 29.80 | TWD 29.15 | 595.48K |
| 2026-09-02 | TWD 30.20 | +0.17% | TWD 30.50 | TWD 30.50 | TWD 30.20 | 273.04K |
| 2026-09-01 | TWD 30.15 | +0.67% | TWD 30.20 | TWD 30.40 | TWD 30.15 | 365.25K |
| 2026-08-31 | TWD 29.95 | +0.34% | TWD 30.00 | TWD 30.10 | TWD 29.70 | 230.05K |
| 2026-08-28 | TWD 29.85 | 0.00% | TWD 30.25 | TWD 30.30 | TWD 29.75 | 377.04K |
| 2026-08-27 | TWD 29.85 | -0.83% | TWD 29.90 | TWD 30.15 | TWD 29.75 | 337.70K |
| 2026-08-26 | TWD 30.10 | +1.18% | TWD 29.90 | TWD 30.30 | TWD 29.90 | 200.00K |
| 2026-08-25 | TWD 29.75 | +1.02% | TWD 29.60 | TWD 29.75 | TWD 29.25 | 224.00K |
| 2026-08-24 | TWD 29.45 | +0.51% | TWD 29.50 | TWD 29.65 | TWD 29.20 | 268.00K |
| 2026-08-21 | TWD 29.30 | +0.17% | TWD 29.30 | TWD 29.55 | TWD 29.10 | 234.05K |
| 2026-08-20 | TWD 29.25 | -0.68% | TWD 29.50 | TWD 29.55 | TWD 29.20 | 314.00K |
| 2026-08-19 | TWD 29.45 | -0.67% | TWD 29.55 | TWD 29.85 | TWD 29.35 | 437.40K |
| 2026-08-18 | TWD 29.65 | -1.00% | TWD 29.95 | TWD 30.15 | TWD 29.60 | 410.00K |
| 2026-08-17 | TWD 29.95 | -0.17% | TWD 29.90 | TWD 30.05 | TWD 29.70 | 279.11K |
| 2026-08-14 | TWD 30.00 | -1.48% | TWD 30.70 | TWD 30.70 | TWD 29.90 | 601.15K |
| 2026-08-13 | TWD 30.45 | -0.33% | TWD 31.00 | TWD 31.00 | TWD 30.35 | 388.44K |
| 2026-08-12 | TWD 30.55 | -0.33% | TWD 30.85 | TWD 31.00 | TWD 30.55 | 331.20K |
| 2026-08-11 | TWD 30.65 | -0.33% | TWD 30.75 | TWD 31.10 | TWD 30.50 | 364.26K |
| 2026-08-10 | TWD 30.75 | -3.15% | TWD 30.60 | TWD 30.90 | TWD 30.40 | 1.41M |
| 2026-08-07 | TWD 31.75 | +0.63% | TWD 31.90 | TWD 31.90 | TWD 31.50 | 322.07K |
| 2026-08-06 | TWD 31.55 | +0.16% | TWD 31.35 | TWD 31.60 | TWD 31.05 | 267.12K |
| 2026-08-05 | TWD 31.50 | +1.45% | TWD 31.60 | TWD 31.75 | TWD 31.45 | 439.12K |
| 2026-08-04 | TWD 31.05 | +1.31% | TWD 31.00 | TWD 31.10 | TWD 30.60 | 360.29K |
| 2026-08-03 | TWD 30.65 | +0.66% | TWD 30.30 | TWD 30.95 | TWD 30.30 | 399.06K |
| 2026-07-31 | TWD 30.45 | +6.47% | TWD 29.95 | TWD 30.75 | TWD 29.80 | 573.04K |
| 2026-07-30 | TWD 28.60 | -1.38% | TWD 28.95 | TWD 29.70 | TWD 28.50 | 443.10K |
| 2026-07-29 | TWD 29.00 | -1.36% | TWD 29.55 | TWD 30.15 | TWD 28.15 | 1.21M |
| 2026-07-28 | TWD 29.40 | -4.55% | TWD 30.10 | TWD 30.15 | TWD 29.35 | 915.20K |
| 2026-07-27 | TWD 30.80 | +0.82% | TWD 30.75 | TWD 30.90 | TWD 30.20 | 329.02K |
| 2026-07-24 | TWD 30.55 | -2.71% | TWD 31.00 | TWD 31.15 | TWD 30.55 | 425.40K |
| 2026-07-23 | TWD 31.40 | -0.48% | TWD 31.95 | TWD 31.95 | TWD 30.90 | 418.00K |
| 2026-07-22 | TWD 31.55 | +1.12% | TWD 31.45 | TWD 31.95 | TWD 31.40 | 534.26K |
| 2026-07-21 | TWD 31.20 | +3.83% | TWD 30.25 | TWD 31.30 | TWD 30.25 | 536.42K |
| 2026-07-20 | TWD 30.05 | -1.96% | TWD 30.80 | TWD 31.15 | TWD 29.60 | 691.80K |
| 2026-07-17 | TWD 30.65 | -5.55% | TWD 32.05 | TWD 32.05 | TWD 30.65 | 1.21M |
| 2026-07-16 | TWD 32.45 | -1.67% | TWD 32.65 | TWD 33.00 | TWD 32.35 | 353.11K |
| 2026-07-15 | TWD 33.00 | +1.54% | TWD 32.60 | TWD 33.20 | TWD 32.40 | 530.36K |
| 2026-07-14 | TWD 32.50 | -3.27% | TWD 33.60 | TWD 33.60 | TWD 31.20 | 1.31M |
| 2026-07-13 | TWD 33.60 | -4.27% | TWD 35.65 | TWD 35.65 | TWD 33.30 | 1.37M |
| 2026-07-10 | TWD 35.10 | 0.00% | TWD 35.10 | TWD 35.10 | TWD 35.10 | 0 |
| 2026-07-09 | TWD 35.10 | -1.27% | TWD 35.60 | TWD 35.85 | TWD 34.95 | 1.32M |
| 2026-07-08 | TWD 35.55 | +4.10% | TWD 35.35 | TWD 37.45 | TWD 34.75 | 3.87M |
| 2026-07-07 | TWD 34.15 | -6.05% | TWD 36.80 | TWD 36.80 | TWD 34.05 | 1.62M |
| 2026-07-06 | TWD 36.35 | +0.14% | TWD 36.50 | TWD 37.30 | TWD 35.95 | 988.86K |
| 2026-07-03 | TWD 36.30 | +0.83% | TWD 36.00 | TWD 36.35 | TWD 35.75 | 771.00K |
| 2026-07-02 | TWD 36.00 | +2.27% | TWD 35.45 | TWD 36.50 | TWD 34.90 | 959.79K |
| 2026-07-01 | TWD 35.20 | -1.68% | TWD 36.10 | TWD 36.80 | TWD 35.20 | 1.16M |
| 2026-06-30 | TWD 35.80 | +3.32% | TWD 35.70 | TWD 35.90 | TWD 35.00 | 994.25K |
| 2026-06-29 | TWD 34.65 | -3.08% | TWD 35.80 | TWD 36.25 | TWD 34.30 | 1.87M |
| 2026-06-26 | TWD 35.75 | -9.72% | TWD 39.60 | TWD 39.60 | TWD 35.65 | 4.25M |
| 2026-06-25 | TWD 39.60 | -0.50% | TWD 40.05 | TWD 41.10 | TWD 39.50 | 2.88M |
| 2026-06-24 | TWD 39.80 | +1.02% | TWD 39.00 | TWD 39.80 | TWD 38.55 | 1.43M |
| 2026-06-23 | TWD 39.40 | -1.87% | TWD 40.70 | TWD 40.75 | TWD 39.25 | 2.53M |
| 2026-06-22 | TWD 40.15 | -0.37% | TWD 40.90 | TWD 40.90 | TWD 39.70 | 2.47M |
| 2026-06-18 | TWD 40.30 | -0.25% | TWD 40.60 | TWD 41.25 | TWD 40.00 | 1.99M |
| 2026-06-17 | TWD 40.40 | +2.54% | TWD 39.50 | TWD 40.70 | TWD 38.90 | 2.12M |
| 2026-06-16 | TWD 39.40 | -5.40% | TWD 41.95 | TWD 42.00 | TWD 39.40 | 3.83M |
| 2026-06-15 | TWD 41.65 | +3.48% | TWD 40.90 | TWD 43.30 | TWD 40.10 | 6.65M |
| 2026-06-12 | TWD 40.25 | -3.13% | TWD 42.05 | TWD 42.95 | TWD 40.10 | 10.59M |
| 2026-06-11 | TWD 41.55 | +7.64% | TWD 39.60 | TWD 42.45 | TWD 39.10 | 11.60M |
| 2026-06-10 | TWD 38.60 | -5.74% | TWD 39.95 | TWD 41.80 | TWD 38.55 | 4.07M |
| 2026-06-09 | TWD 40.95 | +6.92% | TWD 39.55 | TWD 41.15 | TWD 38.55 | 4.80M |
| 2026-06-08 | TWD 38.30 | -9.88% | TWD 38.30 | TWD 39.15 | TWD 38.25 | 5.55M |
| 2026-06-05 | TWD 42.50 | -1.16% | TWD 42.80 | TWD 43.65 | TWD 38.70 | 12.41M |
| 2026-06-04 | TWD 43.00 | +0.82% | TWD 42.20 | TWD 44.50 | TWD 41.00 | 18.85M |
| 2026-06-03 | TWD 42.65 | +9.92% | TWD 38.80 | TWD 42.65 | TWD 37.80 | 15.63M |
| 2026-06-02 | TWD 38.80 | +4.16% | TWD 38.20 | TWD 39.15 | TWD 36.85 | 5.99M |
| 2026-06-01 | TWD 37.25 | +4.93% | TWD 36.95 | TWD 37.85 | TWD 36.35 | 3.83M |
| 2026-05-29 | TWD 35.50 | +0.42% | TWD 36.00 | TWD 36.15 | TWD 35.35 | 1.02M |
| 2026-05-28 | TWD 35.35 | +0.71% | TWD 35.40 | TWD 36.45 | TWD 35.20 | 2.16M |
| 2026-05-27 | TWD 35.10 | -3.70% | TWD 36.60 | TWD 36.60 | TWD 34.60 | 2.27M |