Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Singtex Industrial Co., Ltd. (4433) Historical Prices

TW:4433 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202615.8515.8515.8515.8515.850.00%3,7110.06
Nov 10, 202615.9515.9515.4015.8515.85-2.46%15,7360.27
Nov 09, 202616.2016.3015.9015.9015.90-2.15%38,2610.65
Nov 06, 202616.2016.4515.8016.2516.25-0.91%53,4140.92
Nov 05, 202616.4016.4016.2516.4016.40-0.91%7,7530.13
Nov 04, 202616.7016.7016.0016.5516.55-2.07%106,2891.87
Nov 03, 202617.0017.1516.5516.9016.90-0.88%52,2220.93
Nov 02, 202616.9017.4016.9017.0517.050.00%28,5900.51
Oct 30, 202617.0017.4017.0017.0517.05-0.29%10,5430.19
Oct 29, 202617.2017.2017.0517.1017.10-0.58%18,9730.34
Oct 28, 202617.7017.7017.1517.2017.20-0.29%34,1020.61
Oct 27, 202617.3517.3517.0517.2517.25-0.58%21,7270.39
Oct 26, 202617.3517.4517.1017.3517.350.00%00.00
Oct 23, 202617.3517.4517.1017.3517.350.00%00.00
Oct 22, 202617.2517.4517.1017.3517.35+0.87%95,3381.73
Oct 21, 202617.3517.3517.2017.2017.20-2.27%66,7861.23
Oct 20, 202617.4017.6017.2017.6017.60+1.15%65,6191.23
Oct 19, 202617.5017.5017.4017.4017.40-1.42%22,2800.42
Oct 16, 202617.6517.6517.5517.6517.65-0.28%24,7440.47
Oct 15, 202617.8017.8017.6017.7017.70-0.56%32,9650.62
Oct 14, 202617.5017.9517.3017.8017.80+1.71%141,9232.72
Oct 13, 202617.7017.7517.5017.5017.500.00%23,3250.44
Oct 12, 202617.8017.8017.4017.5017.50-2.23%152,2812.97
Oct 09, 202617.9018.0017.8017.9017.900.00%00.00
Oct 08, 202618.0018.0017.8017.9017.90-0.56%15,1470.29
Oct 07, 202618.0018.0017.8518.0018.000.00%11,8690.23
Oct 06, 202617.5518.0017.5018.0018.00+1.69%111,3412.19
Oct 05, 202617.9017.9517.6017.7017.70-1.67%91,6341.82
Oct 02, 202618.0518.0517.9018.0018.00-0.28%29,9910.60
Oct 01, 202618.0518.0517.9018.0518.050.00%45,9280.92
Sep 30, 202618.2018.2017.7018.0518.050.00%169,9883.47
Sep 29, 202618.2518.2517.9518.0518.05-1.37%20,7200.42
Sep 28, 202618.3018.3518.0018.3018.300.00%00.00
Sep 25, 202618.3018.3518.0018.3018.300.00%00.00
Sep 24, 202618.3018.3518.0018.3018.300.00%27,5040.53
Sep 23, 202618.4018.4018.2018.3018.30-1.08%71,4701.39
Sep 22, 202617.9518.7517.8018.5018.50+3.35%227,6324.72
Sep 21, 202618.1018.1017.9017.9017.90-1.10%84,0201.76
Sep 18, 202618.1518.1517.9518.1018.10-0.28%84,8721.81
Sep 17, 202618.2518.3018.0018.1518.15-0.55%127,2102.80
Sep 16, 202618.5518.5518.2518.2518.25-0.82%41,9300.94
Sep 15, 202618.2018.8018.2018.4018.40+0.27%165,8803.89
Sep 14, 202618.4018.5018.3018.3518.35-1.34%117,0362.84
Sep 11, 202618.4518.7018.4018.6018.60-0.80%74,8031.85
Sep 10, 202618.7518.7518.4018.7518.750.00%46,4901.16
Sep 09, 202618.5018.7518.4018.7518.75+0.27%103,0032.65
Sep 08, 202619.0519.0518.6518.7018.70-0.27%25,5030.66
Sep 07, 202618.6018.8018.5018.7518.75+0.27%105,5262.76
Sep 04, 202618.6018.8018.6018.7018.70-0.53%13,3200.35
Sep 03, 202618.8518.8518.8018.8018.80-0.53%16,0370.41