Taipei Exchange - Delayed Quote TWD

Singatron Enterprise Co.,Ltd (6126.TWO)

22.65

-0.35

(-1.52%)

At close: 1:30:16 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	23.00	23.15	22.65	22.65	22.65	121,758
Jun 12, 2025	22.80	23.10	22.75	23.00	23.00	144,613
Jun 11, 2025	23.20	23.20	22.70	22.75	22.75	170,012
Jun 10, 2025	22.70	23.35	22.70	22.90	22.90	291,015
Jun 9, 2025	22.90	23.25	22.90	23.10	23.10	105,040
Jun 6, 2025	23.00	23.00	22.90	22.95	22.95	85,000
Jun 5, 2025	23.10	23.15	22.95	23.00	23.00	204,012
Jun 4, 2025	23.00	23.30	23.00	23.15	23.15	132,212
Jun 3, 2025	23.15	23.20	23.00	23.00	23.00	123,011
Jun 2, 2025	23.60	23.60	22.95	23.00	23.00	208,051
May 29, 2025	23.65	23.65	23.60	23.60	23.60	75,006
May 28, 2025	23.70	24.00	23.65	23.65	23.65	105,001
May 27, 2025	23.55	23.65	23.55	23.65	23.65	90,002
May 26, 2025	23.65	23.65	23.55	23.55	23.55	93,002
May 23, 2025	23.60	23.90	23.60	23.85	23.85	43,000
May 22, 2025	23.90	23.90	23.70	23.85	23.85	80,020
May 21, 2025	23.90	23.95	23.55	23.90	23.90	165,000
May 20, 2025	23.90	23.90	23.70	23.90	23.90	120,000
May 19, 2025	24.50	24.50	23.90	23.90	23.90	240,063
May 16, 2025	24.45	24.80	24.45	24.70	24.70	206,175
May 15, 2025	24.70	24.85	24.70	24.80	24.80	134,103
May 14, 2025	24.65	24.95	24.65	24.80	24.80	144,493
May 13, 2025	25.00	25.10	24.60	24.65	24.65	191,102
May 12, 2025	24.70	24.70	24.50	24.60	24.60	109,182
May 9, 2025	23.30	24.30	23.30	24.10	24.10	143,059
May 8, 2025	23.40	23.75	23.40	23.65	23.65	97,022
May 7, 2025	23.35	23.40	23.15	23.35	23.35	52,000
May 6, 2025	23.30	23.50	23.30	23.35	23.35	123,204
May 5, 2025	24.15	24.15	23.05	23.30	23.30	292,000
May 2, 2025	24.15	24.15	23.80	24.05	24.05	102,268
Apr 30, 2025	24.40	24.40	23.70	23.75	23.75	178,498
Apr 29, 2025	24.10	24.25	24.00	24.20	24.20	97,171
Apr 28, 2025	23.50	24.25	23.50	24.10	24.10	180,100
Apr 25, 2025	23.05	23.45	23.05	23.30	23.30	237,202
Apr 24, 2025	22.50	22.75	22.40	22.70	22.70	121,285
Apr 23, 2025	22.30	22.60	22.30	22.35	22.35	112,023
Apr 22, 2025	21.80	22.30	21.80	22.00	22.00	230,015
Apr 21, 2025	22.70	22.70	22.10	22.15	22.15	190,768
Apr 18, 2025	22.50	22.60	22.10	22.45	22.45	138,087
Apr 17, 2025	22.35	22.45	21.75	22.35	22.35	188,001
Apr 16, 2025	23.00	23.00	22.40	22.40	22.40	227,251
Apr 15, 2025	22.00	22.95	22.00	22.90	22.90	309,002
Apr 14, 2025	21.05	22.00	21.05	21.40	21.40	356,924
Apr 11, 2025	20.40	20.90	19.60	20.75	20.75	350,000
Apr 10, 2025	19.65	20.50	19.65	20.50	20.50	315,000
Apr 9, 2025	20.70	20.70	18.65	18.65	18.65	1,436,400
Apr 8, 2025	20.70	21.15	20.70	20.70	20.70	1,690,278
Apr 7, 2025	22.95	22.95	22.95	22.95	22.95	54,720
Apr 2, 2025	25.65	25.65	25.20	25.50	25.50	191,297
Apr 1, 2025	25.30	25.60	25.10	25.35	25.35	309,407
Mar 31, 2025	26.00	26.35	25.05	25.35	25.35	1,065,492
Mar 28, 2025	27.05	27.05	26.25	26.50	26.50	536,612
Mar 27, 2025	27.10	27.15	26.90	27.05	27.05	170,587
Mar 26, 2025	27.50	27.65	27.20	27.30	27.30	150,148
Mar 25, 2025	27.85	27.85	27.20	27.25	27.25	228,600
Mar 24, 2025	28.35	28.35	27.65	27.70	27.70	149,242
Mar 21, 2025	27.95	28.25	27.85	28.10	28.10	193,035
Mar 20, 2025	28.00	28.00	27.65	27.95	27.95	159,271
Mar 19, 2025	27.80	28.10	27.60	27.60	27.60	267,056
Mar 18, 2025	27.60	27.80	27.45	27.55	27.55	92,295
Mar 17, 2025	27.75	27.75	27.45	27.60	27.60	213,183
Mar 14, 2025	27.20	27.35	26.90	27.20	27.20	262,258
Mar 13, 2025	27.50	27.80	26.90	26.90	26.90	161,112
Mar 12, 2025	27.15	27.70	27.10	27.30	27.30	318,871
Mar 11, 2025	26.80	27.00	26.00	26.90	26.90	387,133
Mar 10, 2025	26.75	27.10	26.70	26.85	26.85	219,003
Mar 7, 2025	27.10	27.30	26.75	26.75	26.75	496,164
Mar 6, 2025	27.70	27.85	27.25	27.30	27.30	280,003
Mar 5, 2025	27.60	27.95	27.55	27.70	27.70	133,003
Mar 4, 2025	27.15	27.95	26.90	27.60	27.60	183,257
Mar 3, 2025	27.75	27.75	27.20	27.30	27.30	203,600
Feb 27, 2025	28.20	28.20	27.75	27.75	27.75	151,003
Feb 26, 2025	28.10	28.20	28.00	28.00	28.00	104,082
Feb 25, 2025	28.30	28.30	28.00	28.10	28.10	182,003
Feb 24, 2025	28.40	28.65	28.35	28.45	28.45	109,006
Feb 21, 2025	28.50	28.65	28.30	28.50	28.50	183,023
Feb 20, 2025	28.55	28.80	28.50	28.50	28.50	189,069
Feb 19, 2025	28.35	28.65	28.25	28.55	28.55	279,135
Feb 18, 2025	28.70	28.80	28.25	28.35	28.35	319,006
Feb 17, 2025	28.30	28.65	27.95	28.65	28.65	423,038
Feb 14, 2025	28.00	28.10	27.80	28.05	28.05	253,002
Feb 13, 2025	27.50	28.00	27.50	27.75	27.75	176,227
Feb 12, 2025	28.00	28.15	27.50	27.55	27.55	213,419
Feb 11, 2025	27.95	28.05	27.70	27.75	27.75	202,101
Feb 10, 2025	28.05	28.05	27.65	27.75	27.75	121,793
Feb 7, 2025	27.90	28.40	27.75	28.20	28.20	267,021
Feb 6, 2025	27.50	27.80	27.40	27.75	27.75	214,006
Feb 5, 2025	27.25	27.60	27.25	27.30	27.30	206,001
Feb 4, 2025	27.70	27.70	26.85	27.05	27.05	192,001
Feb 3, 2025	27.50	27.50	26.55	27.10	27.10	185,223
Jan 22, 2025	28.00	28.00	27.65	27.80	27.80	168,000
Jan 21, 2025	27.95	28.10	27.55	27.65	27.65	107,000
Jan 20, 2025	27.25	28.00	27.15	27.95	27.95	242,000
Jan 17, 2025	27.50	27.50	27.20	27.25	27.25	107,000
Jan 16, 2025	27.95	27.95	27.50	27.50	27.50	198,000
Jan 15, 2025	27.45	27.65	27.10	27.60	27.60	190,000
Jan 14, 2025	26.35	27.30	26.35	27.20	27.20	350,000
Jan 13, 2025	27.70	27.70	25.20	26.30	26.30	844,000
Jan 10, 2025	27.75	28.05	27.70	27.80	27.80	303,000
Jan 9, 2025	28.20	28.70	27.75	28.00	28.00	590,000
Jan 8, 2025	28.10	28.20	27.75	28.05	28.05	337,000
Jan 7, 2025	28.35	28.50	28.05	28.10	28.10	489,000
Jan 6, 2025	28.45	28.65	28.25	28.35	28.35	224,000
Jan 3, 2025	28.90	29.25	28.35	28.35	28.35	320,000
Jan 2, 2025	29.15	29.20	28.00	28.90	28.90	517,000
Dec 31, 2024	29.10	30.00	28.65	29.55	29.55	842,000
Dec 30, 2024	29.20	29.20	28.85	28.90	28.90	321,000
Dec 27, 2024	29.70	29.70	29.15	29.15	29.15	186,000
Dec 26, 2024	29.60	29.75	29.25	29.25	29.25	268,000
Dec 25, 2024	29.50	29.60	29.05	29.35	29.35	221,000
Dec 24, 2024	29.80	29.95	29.20	29.25	29.25	311,000
Dec 23, 2024	29.35	30.55	29.25	29.60	29.60	920,000
Dec 20, 2024	29.45	29.65	29.00	29.05	29.05	514,000
Dec 19, 2024	28.90	29.00	28.30	29.00	29.00	252,000
Dec 18, 2024	29.30	29.35	28.75	29.00	29.00	414,000
Dec 17, 2024	29.15	29.20	29.00	29.05	29.05	256,000
Dec 16, 2024	29.25	29.35	28.90	28.95	28.95	538,000
Dec 13, 2024	30.20	30.20	29.15	29.25	29.25	720,000
Dec 12, 2024	30.25	30.75	29.95	29.95	29.95	500,000
Dec 11, 2024	30.10	30.35	29.85	29.90	29.90	610,000
Dec 10, 2024	30.30	30.90	30.05	30.10	30.10	520,000
Dec 9, 2024	30.30	30.30	29.95	30.25	30.25	503,000
Dec 6, 2024	30.30	30.55	30.20	30.20	30.20	376,000
Dec 5, 2024	30.50	30.60	30.30	30.30	30.30	303,000
Dec 4, 2024	30.35	30.75	30.25	30.50	30.50	429,000
Dec 3, 2024	30.50	30.85	30.20	30.20	30.20	443,000
Dec 2, 2024	30.85	30.85	30.10	30.10	30.10	497,000
Nov 29, 2024	30.20	30.60	30.05	30.45	30.45	386,000
Nov 28, 2024	30.45	30.55	30.05	30.20	30.20	776,000
Nov 27, 2024	31.80	31.85	30.45	30.45	30.45	1,544,000
Nov 26, 2024	32.15	32.15	31.55	31.55	31.55	582,000
Nov 25, 2024	32.20	32.50	31.85	31.85	31.85	592,000
Nov 22, 2024	32.85	32.85	32.00	32.00	32.00	1,041,000
Nov 21, 2024	32.60	32.85	32.20	32.50	32.50	905,000
Nov 20, 2024	32.95	33.05	32.25	32.70	32.70	2,104,322
Nov 19, 2024	31.25	32.80	31.10	32.55	32.55	3,158,000
Nov 18, 2024	32.15	32.80	30.25	30.80	30.80	2,586,000
Nov 15, 2024	32.40	33.15	31.75	32.40	32.40	3,757,000
Nov 14, 2024	31.25	33.45	31.25	32.15	32.15	5,409,000
Nov 13, 2024	30.60	31.40	30.40	30.65	30.65	601,000
Nov 12, 2024	30.55	30.60	29.90	30.60	30.60	894,000
Nov 11, 2024	31.85	31.85	30.60	30.60	30.60	1,148,000
Nov 8, 2024	32.25	33.25	31.85	31.85	31.85	1,262,000
Nov 7, 2024	32.45	32.75	32.15	32.20	32.20	680,000
Nov 6, 2024	32.70	33.00	32.05	32.20	32.20	1,475,000
Nov 5, 2024	32.70	34.15	32.70	32.70	32.70	1,777,000
Nov 4, 2024	33.40	34.50	33.15	33.40	33.40	2,201,000
Nov 1, 2024	33.30	34.00	32.95	33.65	33.65	1,911,000
Oct 30, 2024	32.45	34.25	32.45	33.70	33.70	5,945,000
Oct 29, 2024	33.00	33.65	32.20	32.20	32.20	1,331,000
Oct 28, 2024	33.60	33.80	32.80	33.00	33.00	1,340,000
Oct 25, 2024	33.65	34.80	33.50	33.50	33.50	3,280,000
Oct 24, 2024	33.40	33.70	33.05	33.55	33.55	1,596,000
Oct 23, 2024	33.65	33.85	33.25	33.25	33.25	1,044,000
Oct 22, 2024	34.00	34.00	33.50	33.55	33.55	2,810,000
Oct 21, 2024	32.20	34.60	32.20	34.45	34.45	9,639,000
Oct 18, 2024	32.65	32.75	31.80	31.85	31.85	1,189,000
Oct 17, 2024	32.90	33.15	32.25	32.45	32.45	1,471,000
Oct 16, 2024	33.00	33.40	32.55	32.90	32.90	2,108,000
Oct 15, 2024	31.25	33.85	31.25	33.35	33.35	6,319,000
Oct 14, 2024	31.20	31.80	30.90	31.20	31.20	836,000
Oct 11, 2024	33.05	33.05	31.10	31.10	31.10	2,096,000
Oct 9, 2024	35.55	35.55	32.20	32.70	32.70	12,419,000
Oct 8, 2024	31.30	34.15	31.05	34.15	34.15	10,231,000
Oct 7, 2024	31.85	32.45	30.85	31.05	31.05	5,232,000
Oct 4, 2024	29.05	31.85	29.05	31.80	31.80	4,592,000
Oct 1, 2024	29.35	29.40	29.00	29.05	29.05	411,000
Sep 30, 2024	29.55	29.55	29.15	29.20	29.20	457,000
Sep 27, 2024	29.60	30.00	29.50	29.55	29.55	536,000
Sep 26, 2024	29.95	30.30	29.55	29.55	29.55	589,000
Sep 25, 2024	29.60	30.20	29.60	29.90	29.90	807,000
Sep 24, 2024	29.80	29.80	29.25	29.30	29.30	530,000
Sep 23, 2024	29.85	30.00	29.70	29.80	29.80	412,000
Sep 20, 2024	29.95	30.05	29.55	29.80	29.80	623,000
Sep 19, 2024	29.45	29.90	29.40	29.65	29.65	491,000
Sep 18, 2024	30.00	30.25	29.45	29.45	29.45	637,000
Sep 16, 2024	29.90	30.80	29.75	30.00	30.00	670,000
Sep 13, 2024	30.30	30.85	30.30	30.80	30.80	785,000
Sep 12, 2024	30.20	30.20	29.90	30.00	30.00	518,000
Sep 11, 2024	29.80	29.95	29.60	29.60	29.60	279,000
Sep 10, 2024	30.60	30.90	29.20	29.30	29.30	1,012,000
Sep 9, 2024	29.65	30.45	29.65	30.30	30.30	464,000
Sep 6, 2024	30.60	30.80	30.20	30.35	30.35	476,000
Sep 5, 2024	30.85	31.10	30.30	30.45	30.45	690,000
Sep 4, 2024	30.00	30.95	29.55	30.35	30.35	1,625,000
Sep 3, 2024	33.40	33.40	32.45	32.45	32.45	630,000
Sep 2, 2024	33.65	33.70	32.95	33.00	33.00	821,000
Aug 30, 2024	33.55	34.20	33.50	33.55	33.55	1,065,000
Aug 29, 2024	33.20	33.40	32.60	33.40	33.40	916,000
Aug 28, 2024	33.40	33.50	33.15	33.35	33.35	758,000
Aug 27, 2024	33.15	33.40	32.95	33.40	33.40	654,000
Aug 26, 2024	33.10	33.60	33.05	33.20	33.20	727,000
Aug 23, 2024	32.85	32.95	32.30	32.95	32.95	938,000
Aug 22, 2024	33.50	33.50	33.10	33.20	33.20	633,000
Aug 21, 2024	33.70	33.70	33.10	33.25	33.25	787,000
Aug 20, 2024	33.60	34.25	33.55	33.70	33.70	1,516,000
Aug 19, 2024	33.30	33.80	32.80	33.45	33.45	1,202,000
Aug 16, 2024	32.60	33.50	32.40	33.05	33.05	2,418,000
Aug 15, 2024	32.50	32.60	32.00	32.15	32.15	1,077,000
Aug 14, 2024	32.65	33.10	32.35	32.35	32.35	1,357,000
Aug 13, 2024	32.90	32.90	32.15	32.40	32.40	1,068,000
Aug 12, 2024	33.00	33.25	32.25	32.65	32.65	1,150,000
Aug 9, 2024	33.50	33.80	32.55	32.60	32.60	1,550,000
Aug 8, 2024	32.75	33.75	32.15	32.20	32.20	1,612,000
Aug 7, 2024	31.30	33.90	31.05	33.60	33.60	2,698,000
Aug 6, 2024	34.60	35.00	31.00	31.10	31.10	5,881,000
Aug 5, 2024	37.00	37.05	34.40	34.40	34.40	2,211,000
Aug 2, 2024	38.00	39.15	37.20	38.20	38.20	3,825,000
Aug 1, 2024	39.40	39.70	38.70	38.70	38.70	3,661,000
Jul 31, 2024	39.05	40.20	39.00	39.20	39.20	8,415,000
Jul 30, 2024	38.00	39.50	37.70	39.25	39.25	7,019,000
Jul 29, 2024	38.30	39.65	37.60	38.10	38.10	10,554,000
Jul 26, 2024	36.60	38.50	36.00	38.05	38.05	3,312,000
Jul 23, 2024	36.10	38.50	36.10	37.80	37.80	6,429,000
Jul 22, 2024	38.80	38.90	35.65	35.65	35.65	4,177,000
Jul 19, 2024	37.35	39.50	36.45	38.70	38.70	6,954,000
Jul 18, 2024	38.80	38.85	37.15	37.80	37.80	4,205,000
Jul 17, 2024	39.65	40.80	39.05	39.10	39.10	5,587,000
Jul 16, 2024	39.30	39.80	38.80	39.05	39.05	3,213,000
Jul 15, 2024	41.00	41.00	39.00	39.20	39.20	7,947,000
Jul 12, 2024	40.35	41.80	39.90	40.85	40.85	17,490,000
Jul 11, 2024	40.05	41.30	39.80	40.35	40.35	25,799,000
Jul 10, 2024	39.90	40.20	38.25	39.55	39.55	15,340,000
Jul 9, 2024	39.60	39.90	37.30	39.60	39.60	18,096,000
Jul 8, 2024	38.10	39.90	37.50	39.65	39.65	31,153,000
Jul 5, 2024	35.25	37.55	35.25	37.55	37.55	12,291,000
Jul 4, 2024	35.50	35.70	34.90	34.95	34.95	2,546,000
Jul 3, 2024	34.95	35.45	34.80	35.15	35.15	2,240,000
Jul 2, 2024	35.20	36.65	34.60	34.90	34.90	12,187,000
Jul 1, 2024	33.25	35.85	33.20	35.25	35.25	9,013,000
Jun 28, 2024	32.35	33.25	32.35	32.90	32.90	976,000
Jun 27, 2024	33.00	33.00	32.25	32.35	32.35	1,019,000
Jun 26, 2024	33.10	33.55	32.90	32.90	32.90	807,000
Jun 25, 2024	33.05	33.10	32.15	32.95	32.95	1,190,000
Jun 24, 2024	33.80	33.95	33.00	33.05	33.05	1,002,000
Jun 21, 2024	33.45	33.95	33.15	33.60	33.60	833,000
Jun 20, 2024	33.30	33.85	33.25	33.75	33.75	955,000
Jun 19, 2024	34.20	34.35	33.00	33.00	33.00	1,937,000
Jun 18, 2024	34.55	34.55	33.85	34.00	34.00	1,199,000
Jun 17, 2024	33.90	34.65	33.85	34.10	34.10	932,000
Jun 14, 2024	34.10	34.50	33.85	33.85	33.85	966,000
Jun 13, 2024	34.00	34.15	33.65	33.70	33.70	924,000

3390.TWO Sunflex Tech Co., Ltd.

20.95

-0.48%

3338.TW TaiSol Electronics Co., Ltd.

52.60

-3.13%

6217.TWO C.C.P. Contact Probes Co., Ltd.

26.85

-3.59%

6124.TWO Yeh Chiang Technology Corporation

27.30

+0.74%

6156.TWO Song Shang Electronics Co.,Ltd.

27.75

-2.80%

3597.TWO Avertronics Inc.

26.40

-0.75%

6185.TWO Plastron Precision Co., Ltd.

15.45

-3.44%

5328.TWO Hua Jung Components Co.,Ltd.

12.85

-2.28%

6207.TWO Laser Tek Taiwan Co.,Ltd.

39.50

-3.19%

3511.TWO Simula Technology Inc.

20.45

-2.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Singatron Enterprise Co.,Ltd (6126.TWO)

Related Tickers