Singatron Enterprise Co. Ltd.(TW:6126)
NT$25.60-0.55 (-2.10%)
TW:6126
Singatron Enterprise Co. Ltd. historical prices
NT$25.60
At close:-0.55 (-2.10%)
Singatron Enterprise Co. Ltd. (6126) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 26.05 | 26.05 | 25.50 | 25.60 | 25.60 | -2.10% | 324,320 | 0.63 |
| Nov 10, 2026 | 27.00 | 27.30 | 26.00 | 26.15 | 26.15 | +0.58% | 375,417 | 0.73 |
| Nov 09, 2026 | 26.25 | 27.45 | 26.25 | 26.85 | 26.85 | +3.27% | 259,241 | 0.50 |
| Nov 06, 2026 | 24.50 | 26.40 | 24.25 | 26.00 | 26.00 | -0.57% | 459,347 | 0.89 |
| Nov 05, 2026 | 27.00 | 27.30 | 26.15 | 26.15 | 26.15 | -3.51% | 545,365 | 1.03 |
| Nov 04, 2026 | 27.15 | 27.30 | 26.10 | 27.10 | 27.10 | +0.18% | 772,575 | 1.48 |
| Nov 03, 2026 | 28.65 | 28.65 | 26.85 | 27.05 | 27.05 | -5.58% | 1,036,899 | 2.03 |
| Nov 02, 2026 | 28.40 | 28.90 | 28.40 | 28.65 | 28.65 | -0.87% | 265,962 | 0.52 |
| Oct 30, 2026 | 29.30 | 29.30 | 28.55 | 28.90 | 28.90 | -1.37% | 467,941 | 0.92 |
| Oct 29, 2026 | 29.35 | 29.40 | 29.20 | 29.30 | 29.30 | 0.00% | 269,726 | 0.53 |
| Oct 28, 2026 | 28.75 | 29.30 | 28.75 | 29.30 | 29.30 | +1.38% | 307,329 | 0.59 |
| Oct 27, 2026 | 28.85 | 29.05 | 28.60 | 28.90 | 28.90 | +0.17% | 385,984 | 0.75 |
| Oct 26, 2026 | 28.85 | 29.50 | 28.80 | 28.85 | 28.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 28.85 | 29.50 | 28.80 | 28.85 | 28.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.50 | 29.50 | 28.80 | 28.85 | 28.85 | -1.54% | 815,256 | 1.50 |
| Oct 21, 2026 | 29.40 | 29.75 | 29.30 | 29.30 | 29.30 | -0.34% | 569,638 | 1.05 |
| Oct 20, 2026 | 29.25 | 29.75 | 29.20 | 29.40 | 29.40 | +0.17% | 558,869 | 1.03 |
| Oct 19, 2026 | 29.70 | 29.70 | 29.15 | 29.35 | 29.35 | -1.68% | 466,969 | 0.86 |
| Oct 16, 2026 | 29.85 | 30.30 | 29.85 | 29.85 | 29.85 | -0.17% | 414,593 | 0.76 |
| Oct 15, 2026 | 30.10 | 30.20 | 29.75 | 29.90 | 29.90 | -1.48% | 686,486 | 1.26 |
| Oct 14, 2026 | 30.50 | 30.75 | 30.25 | 30.35 | 30.35 | -0.65% | 684,087 | 1.24 |
| Oct 13, 2026 | 30.55 | 30.90 | 30.40 | 30.55 | 30.55 | -0.97% | 404,697 | 0.73 |
| Oct 12, 2026 | 31.40 | 31.45 | 30.70 | 30.85 | 30.85 | -3.29% | 1,018,959 | 1.87 |
| Oct 09, 2026 | 31.90 | 31.95 | 31.90 | 31.90 | 31.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 32.50 | 32.50 | 31.80 | 31.90 | 31.90 | -1.54% | 561,816 | 0.97 |
| Oct 07, 2026 | 32.70 | 32.80 | 32.20 | 32.40 | 32.40 | -0.77% | 446,019 | 0.78 |
| Oct 06, 2026 | 33.00 | 33.10 | 32.35 | 32.65 | 32.65 | -2.25% | 1,267,588 | 2.22 |
| Oct 05, 2026 | 31.55 | 34.35 | 31.20 | 33.40 | 33.40 | +6.88% | 4,609,342 | 8.23 |
| Oct 02, 2026 | 30.80 | 31.40 | 30.75 | 31.25 | 31.25 | +1.46% | 493,436 | 0.85 |
| Oct 01, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -0.32% | 189,534 | 0.32 |
| Sep 30, 2026 | 30.80 | 31.05 | 30.70 | 30.90 | 30.90 | +0.32% | 291,112 | 0.49 |
| Sep 29, 2026 | 31.35 | 31.35 | 30.65 | 30.80 | 30.80 | +0.33% | 194,988 | 0.32 |
| Sep 28, 2026 | 30.70 | 31.00 | 30.55 | 30.70 | 30.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 30.70 | 31.00 | 30.55 | 30.70 | 30.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 30.60 | 31.00 | 30.55 | 30.70 | 30.70 | 0.00% | 267,024 | 0.40 |
| Sep 23, 2026 | 30.85 | 31.20 | 30.70 | 30.70 | 30.70 | 0.00% | 292,459 | 0.40 |
| Sep 22, 2026 | 30.80 | 31.10 | 30.70 | 30.70 | 30.70 | -0.16% | 420,233 | 0.54 |
| Sep 21, 2026 | 31.30 | 31.30 | 30.65 | 30.75 | 30.75 | -1.76% | 648,275 | 0.82 |
| Sep 18, 2026 | 32.10 | 32.10 | 31.10 | 31.30 | 31.30 | -0.95% | 1,225,229 | 1.52 |
| Sep 17, 2026 | 29.50 | 31.60 | 29.20 | 31.60 | 31.60 | +6.40% | 2,225,429 | 2.74 |
| Sep 16, 2026 | 28.50 | 29.75 | 28.50 | 29.70 | 29.70 | +4.21% | 589,530 | 0.73 |
| Sep 15, 2026 | 28.80 | 29.05 | 28.45 | 28.50 | 28.50 | -1.21% | 298,858 | 0.36 |
| Sep 14, 2026 | 28.65 | 28.90 | 28.55 | 28.85 | 28.85 | -0.52% | 254,810 | 0.30 |
| Sep 11, 2026 | 28.80 | 29.05 | 28.75 | 29.00 | 29.00 | +0.52% | 242,742 | 0.26 |
| Sep 10, 2026 | 28.90 | 29.10 | 28.85 | 28.85 | 28.85 | 0.00% | 439,458 | 0.43 |
| Sep 09, 2026 | 28.70 | 29.10 | 28.70 | 28.85 | 28.85 | +0.17% | 342,708 | 0.29 |
| Sep 08, 2026 | 29.20 | 29.20 | 28.70 | 28.80 | 28.80 | -0.69% | 459,968 | 0.34 |
| Sep 07, 2026 | 29.50 | 29.50 | 28.85 | 29.00 | 29.00 | -0.51% | 431,021 | 0.30 |
| Sep 04, 2026 | 29.30 | 29.30 | 29.00 | 29.15 | 29.15 | 0.00% | 256,045 | 0.17 |
| Sep 03, 2026 | 29.75 | 29.80 | 29.15 | 29.15 | 29.15 | -1.53% | 602,631 | 0.38 |
