Single Well Industrial Co. Ltd.(TW:3490)
NT$35.00+0.30 (+0.86%)
TW:3490
Single Well Industrial Co. Ltd. historical prices
NT$35.00
At close:+0.30 (+0.86%)
Single Well Industrial Co. Ltd. (3490) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 35.10 | 35.25 | 34.50 | 35.00 | 35.00 | +0.86% | 519,049 | 0.14 |
| Nov 10, 2026 | 35.50 | 36.60 | 34.45 | 34.70 | 34.70 | +4.52% | 1,024,234 | 0.28 |
| Nov 09, 2026 | 35.20 | 35.75 | 34.00 | 35.00 | 35.00 | +5.42% | 663,877 | 0.18 |
| Nov 06, 2026 | 31.60 | 33.75 | 31.60 | 33.20 | 33.20 | -5.41% | 1,361,068 | 0.36 |
| Nov 05, 2026 | 37.05 | 37.20 | 35.00 | 35.10 | 35.10 | -5.90% | 750,506 | 0.20 |
| Nov 04, 2026 | 37.05 | 37.50 | 35.60 | 37.30 | 37.30 | +2.61% | 1,118,607 | 0.29 |
| Nov 03, 2026 | 38.50 | 38.90 | 36.35 | 36.35 | 36.35 | -7.15% | 1,151,505 | 0.29 |
| Nov 02, 2026 | 38.30 | 39.85 | 38.30 | 39.15 | 39.15 | +0.90% | 677,848 | 0.17 |
| Oct 30, 2026 | 40.30 | 40.40 | 38.65 | 38.80 | 38.80 | -5.37% | 1,157,614 | 0.29 |
| Oct 29, 2026 | 42.05 | 42.05 | 40.75 | 41.00 | 41.00 | -2.50% | 862,584 | 0.22 |
| Oct 28, 2026 | 41.60 | 42.50 | 41.45 | 42.05 | 42.05 | +2.81% | 840,218 | 0.21 |
| Oct 27, 2026 | 42.10 | 42.20 | 40.40 | 40.90 | 40.90 | -1.68% | 841,064 | 0.21 |
| Oct 26, 2026 | 41.60 | 44.30 | 41.60 | 41.60 | 41.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 41.60 | 44.30 | 41.60 | 41.60 | 41.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 44.00 | 44.30 | 41.60 | 41.60 | 41.60 | -5.02% | 1,203,266 | 0.30 |
| Oct 21, 2026 | 44.70 | 45.00 | 43.60 | 43.80 | 43.80 | -0.68% | 1,035,357 | 0.26 |
| Oct 20, 2026 | 43.30 | 45.00 | 43.30 | 44.10 | 44.10 | +1.85% | 1,789,555 | 0.45 |
| Oct 19, 2026 | 43.50 | 43.85 | 42.95 | 43.30 | 43.30 | -1.37% | 1,013,770 | 0.26 |
| Oct 16, 2026 | 42.70 | 44.60 | 42.60 | 43.90 | 43.90 | +3.78% | 1,455,893 | 0.37 |
| Oct 15, 2026 | 42.80 | 43.60 | 41.60 | 42.30 | 42.30 | -2.65% | 1,671,009 | 0.43 |
| Oct 14, 2026 | 43.40 | 43.70 | 42.65 | 43.45 | 43.45 | +1.64% | 1,016,658 | 0.26 |
| Oct 13, 2026 | 44.65 | 44.90 | 42.75 | 42.75 | 42.75 | -4.26% | 1,820,344 | 0.47 |
| Oct 12, 2026 | 45.25 | 45.50 | 44.60 | 44.65 | 44.65 | -1.22% | 1,585,640 | 0.41 |
| Oct 09, 2026 | 45.20 | 46.40 | 45.20 | 45.20 | 45.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 45.60 | 46.40 | 45.20 | 45.20 | 45.20 | -0.99% | 1,299,097 | 0.34 |
| Oct 07, 2026 | 45.70 | 46.50 | 45.30 | 45.65 | 45.65 | -0.11% | 1,999,476 | 0.52 |
| Oct 06, 2026 | 46.00 | 47.50 | 45.00 | 45.70 | 45.70 | -0.98% | 3,519,767 | 0.93 |
| Oct 05, 2026 | 49.70 | 50.00 | 46.10 | 46.15 | 46.15 | -8.97% | 8,282,808 | 2.26 |
| Oct 02, 2026 | 50.80 | 51.40 | 46.80 | 50.70 | 50.70 | +4.00% | 18,648,176 | 5.53 |
| Oct 01, 2026 | 45.15 | 48.75 | 44.95 | 48.75 | 48.75 | +9.92% | 13,912,960 | 4.39 |
| Sep 30, 2026 | 45.20 | 45.90 | 44.35 | 44.35 | 44.35 | -1.66% | 1,917,888 | 0.61 |
| Sep 29, 2026 | 44.85 | 46.45 | 44.85 | 45.10 | 45.10 | +0.11% | 4,296,318 | 1.38 |
| Sep 28, 2026 | 45.05 | 46.00 | 43.75 | 45.05 | 45.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 45.05 | 46.00 | 43.75 | 45.05 | 45.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 44.10 | 46.00 | 43.75 | 45.05 | 45.05 | +2.04% | 2,512,559 | 0.81 |
| Sep 23, 2026 | 45.65 | 45.95 | 44.10 | 44.15 | 44.15 | -2.97% | 2,397,801 | 0.78 |
| Sep 22, 2026 | 46.00 | 46.00 | 44.55 | 45.50 | 45.50 | +0.66% | 3,079,574 | 1.01 |
| Sep 21, 2026 | 44.35 | 46.00 | 44.30 | 45.20 | 45.20 | +1.92% | 3,224,912 | 1.07 |
| Sep 18, 2026 | 45.35 | 45.75 | 43.85 | 44.35 | 44.35 | -2.21% | 4,003,950 | 1.36 |
| Sep 17, 2026 | 45.50 | 46.20 | 44.50 | 45.35 | 45.35 | +1.23% | 5,283,377 | 1.83 |
| Sep 16, 2026 | 42.00 | 45.50 | 41.45 | 44.80 | 44.80 | +6.67% | 6,951,843 | 2.51 |
| Sep 15, 2026 | 42.10 | 43.80 | 41.75 | 42.00 | 42.00 | -0.24% | 5,456,841 | 2.02 |
| Sep 14, 2026 | 41.05 | 43.55 | 40.75 | 42.10 | 42.10 | +1.32% | 2,847,065 | 1.07 |
| Sep 11, 2026 | 40.85 | 43.35 | 40.15 | 41.55 | 41.55 | +1.71% | 3,607,020 | 1.37 |
| Sep 10, 2026 | 43.50 | 43.55 | 40.80 | 40.85 | 40.85 | -7.58% | 2,972,781 | 1.14 |
| Sep 09, 2026 | 43.55 | 44.75 | 43.50 | 44.20 | 44.20 | +1.73% | 1,406,659 | 0.54 |
| Sep 08, 2026 | 45.85 | 46.30 | 43.40 | 43.45 | 43.45 | -5.85% | 3,090,055 | 1.21 |
| Sep 07, 2026 | 46.25 | 47.20 | 45.10 | 46.15 | 46.15 | +0.33% | 3,152,880 | 1.25 |
| Sep 04, 2026 | 45.65 | 46.80 | 45.20 | 46.00 | 46.00 | +2.34% | 3,016,812 | 1.21 |
| Sep 03, 2026 | 46.50 | 47.45 | 44.80 | 44.95 | 44.95 | -2.39% | 3,916,756 | 1.60 |
