Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

Singatron Enterprise Co.,Ltd (6126.TWO)

Compare
20.50
+1.85
+(9.92%)
At close: 1:30:15 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202519.6520.5019.6520.5020.50316,758
Apr 9, 202520.7020.7018.6518.6518.651,436,400
Apr 8, 202520.7021.1520.7020.7020.701,690,278
Apr 7, 202522.9522.9522.9522.9522.9554,720
Apr 2, 202525.6525.6525.2025.5025.50191,297
Apr 1, 202525.3025.6025.1025.3525.35309,407
Mar 31, 202526.0026.3525.0525.3525.351,065,492
Mar 28, 202527.0527.0526.2526.5026.50536,612
Mar 27, 202527.1027.1526.9027.0527.05170,587
Mar 26, 202527.5027.6527.2027.3027.30150,148
Mar 25, 202527.8527.8527.2027.2527.25228,600
Mar 24, 202528.3528.3527.6527.7027.70149,242
Mar 21, 202527.9528.2527.8528.1028.10193,035
Mar 20, 202528.0028.0027.6527.9527.95159,271
Mar 19, 202527.8028.1027.6027.6027.60267,056
Mar 18, 202527.6027.8027.4527.5527.5592,295
Mar 17, 202527.7527.7527.4527.6027.60213,183
Mar 14, 202527.2027.3526.9027.2027.20262,258
Mar 13, 202527.5027.8026.9026.9026.90161,112
Mar 12, 202527.1527.7027.1027.3027.30318,871
Mar 11, 202526.8027.0026.0026.9026.90387,133
Mar 10, 202526.7527.1026.7026.8526.85219,003
Mar 7, 202527.1027.3026.7526.7526.75496,164
Mar 6, 202527.7027.8527.2527.3027.30280,003
Mar 5, 202527.6027.9527.5527.7027.70133,003
Mar 4, 202527.1527.9526.9027.6027.60183,257
Mar 3, 202527.7527.7527.2027.3027.30203,600
Feb 27, 202528.2028.2027.7527.7527.75151,003
Feb 26, 202528.1028.2028.0028.0028.00104,082
Feb 25, 202528.3028.3028.0028.1028.10182,003
Feb 24, 202528.4028.6528.3528.4528.45109,006
Feb 21, 202528.5028.6528.3028.5028.50183,023
Feb 20, 202528.5528.8028.5028.5028.50189,069
Feb 19, 202528.3528.6528.2528.5528.55279,135
Feb 18, 202528.7028.8028.2528.3528.35319,006
Feb 17, 202528.3028.6527.9528.6528.65423,038
Feb 14, 202528.0028.1027.8028.0528.05253,002
Feb 13, 202527.5028.0027.5027.7527.75176,227
Feb 12, 202528.0028.1527.5027.5527.55213,419
Feb 11, 202527.9528.0527.7027.7527.75202,101
Feb 10, 202528.0528.0527.6527.7527.75121,793
Feb 7, 202527.9028.4027.7528.2028.20267,021
Feb 6, 202527.5027.8027.4027.7527.75214,006
Feb 5, 202527.2527.6027.2527.3027.30206,001
Feb 4, 202527.7027.7026.8527.0527.05192,001
Feb 3, 202527.5027.5026.5527.1027.10185,223
Jan 22, 202528.0028.0027.6527.8027.80168,000
Jan 21, 202527.9528.1027.5527.6527.65107,000
Jan 20, 202527.2528.0027.1527.9527.95242,000
Jan 17, 202527.5027.5027.2027.2527.25107,000
Jan 16, 202527.9527.9527.5027.5027.50198,000
Jan 15, 202527.4527.6527.1027.6027.60190,000
Jan 14, 202526.3527.3026.3527.2027.20350,000
Jan 13, 202527.7027.7025.2026.3026.30844,000
Jan 10, 202527.7528.0527.7027.8027.80303,000
Jan 9, 202528.2028.7027.7528.0028.00590,000
Jan 8, 202528.1028.2027.7528.0528.05337,000
Jan 7, 202528.3528.5028.0528.1028.10489,000
Jan 6, 202528.4528.6528.2528.3528.35224,000
Jan 3, 202528.9029.2528.3528.3528.35320,000
Jan 2, 202529.1529.2028.0028.9028.90517,000
Dec 31, 202429.1030.0028.6529.5529.55842,000
Dec 30, 202429.2029.2028.8528.9028.90321,000
Dec 27, 202429.7029.7029.1529.1529.15186,000
Dec 26, 202429.6029.7529.2529.2529.25268,000
Dec 25, 202429.5029.6029.0529.3529.35221,000
Dec 24, 202429.8029.9529.2029.2529.25311,000
Dec 23, 202429.3530.5529.2529.6029.60920,000
Dec 20, 202429.4529.6529.0029.0529.05514,000
Dec 19, 202428.9029.0028.3029.0029.00252,000
Dec 18, 202429.3029.3528.7529.0029.00414,000
Dec 17, 202429.1529.2029.0029.0529.05256,000
Dec 16, 202429.2529.3528.9028.9528.95538,000
Dec 13, 202430.2030.2029.1529.2529.25720,000
Dec 12, 202430.2530.7529.9529.9529.95500,000
Dec 11, 202430.1030.3529.8529.9029.90610,000
Dec 10, 202430.3030.9030.0530.1030.10520,000
Dec 9, 202430.3030.3029.9530.2530.25503,000
Dec 6, 202430.3030.5530.2030.2030.20376,000
Dec 5, 202430.5030.6030.3030.3030.30303,000
Dec 4, 202430.3530.7530.2530.5030.50429,000
Dec 3, 202430.5030.8530.2030.2030.20443,000
Dec 2, 202430.8530.8530.1030.1030.10497,000
Nov 29, 202430.2030.6030.0530.4530.45386,000
Nov 28, 202430.4530.5530.0530.2030.20776,000
Nov 27, 202431.8031.8530.4530.4530.451,544,000
Nov 26, 202432.1532.1531.5531.5531.55582,000
Nov 25, 202432.2032.5031.8531.8531.85592,000
Nov 22, 202432.8532.8532.0032.0032.001,041,000
Nov 21, 202432.6032.8532.2032.5032.50905,000
Nov 20, 202432.9533.0532.2532.7032.702,104,322
Nov 19, 202431.2532.8031.1032.5532.553,158,000
Nov 18, 202432.1532.8030.2530.8030.802,586,000
Nov 15, 202432.4033.1531.7532.4032.403,757,000
Nov 14, 202431.2533.4531.2532.1532.155,409,000
Nov 13, 202430.6031.4030.4030.6530.65601,000
Nov 12, 202430.5530.6029.9030.6030.60894,000
Nov 11, 202431.8531.8530.6030.6030.601,148,000
Nov 8, 202432.2533.2531.8531.8531.851,262,000
Nov 7, 202432.4532.7532.1532.2032.20680,000
Nov 6, 202432.7033.0032.0532.2032.201,475,000
Nov 5, 202432.7034.1532.7032.7032.701,777,000
Nov 4, 202433.4034.5033.1533.4033.402,201,000
Nov 1, 202433.3034.0032.9533.6533.651,911,000
Oct 30, 202432.4534.2532.4533.7033.705,945,000
Oct 29, 202433.0033.6532.2032.2032.201,331,000
Oct 28, 202433.6033.8032.8033.0033.001,340,000
Oct 25, 202433.6534.8033.5033.5033.503,280,000
Oct 24, 202433.4033.7033.0533.5533.551,596,000
Oct 23, 202433.6533.8533.2533.2533.251,044,000
Oct 22, 202434.0034.0033.5033.5533.552,810,000
Oct 21, 202432.2034.6032.2034.4534.459,639,000
Oct 18, 202432.6532.7531.8031.8531.851,189,000
Oct 17, 202432.9033.1532.2532.4532.451,471,000
Oct 16, 202433.0033.4032.5532.9032.902,108,000
Oct 15, 202431.2533.8531.2533.3533.356,319,000
Oct 14, 202431.2031.8030.9031.2031.20836,000
Oct 11, 202433.0533.0531.1031.1031.102,096,000
Oct 9, 202435.5535.5532.2032.7032.7012,419,000
Oct 8, 202431.3034.1531.0534.1534.1510,231,000
Oct 7, 202431.8532.4530.8531.0531.055,232,000
Oct 4, 202429.0531.8529.0531.8031.804,592,000
Oct 1, 202429.3529.4029.0029.0529.05411,000
Sep 30, 202429.5529.5529.1529.2029.20457,000
Sep 27, 202429.6030.0029.5029.5529.55536,000
Sep 26, 202429.9530.3029.5529.5529.55589,000
Sep 25, 202429.6030.2029.6029.9029.90807,000
Sep 24, 202429.8029.8029.2529.3029.30530,000
Sep 23, 202429.8530.0029.7029.8029.80412,000
Sep 20, 202429.9530.0529.5529.8029.80623,000
Sep 19, 202429.4529.9029.4029.6529.65491,000
Sep 18, 202430.0030.2529.4529.4529.45637,000
Sep 16, 2024 1.08 Dividend
Sep 16, 202429.9030.8029.7530.0030.00670,000
Sep 13, 202430.3030.8530.3030.8029.72785,000
Sep 12, 202430.2030.2029.9030.0028.95518,000
Sep 11, 202429.8029.9529.6029.6028.56279,000
Sep 10, 202430.6030.9029.2029.3028.271,012,000
Sep 9, 202429.6530.4529.6530.3029.24464,000
Sep 6, 202430.6030.8030.2030.3529.28476,000
Sep 5, 202430.8531.1030.3030.4529.38690,000
Sep 4, 202430.0030.9529.5530.3529.281,625,000
Sep 3, 202433.4033.4032.4532.4531.31630,000
Sep 2, 202433.6533.7032.9533.0031.84821,000
Aug 30, 202433.5534.2033.5033.5532.371,065,000
Aug 29, 202433.2033.4032.6033.4032.23916,000
Aug 28, 202433.4033.5033.1533.3532.18758,000
Aug 27, 202433.1533.4032.9533.4032.23654,000
Aug 26, 202433.1033.6033.0533.2032.03727,000
Aug 23, 202432.8532.9532.3032.9531.79938,000
Aug 22, 202433.5033.5033.1033.2032.03633,000
Aug 21, 202433.7033.7033.1033.2532.08787,000
Aug 20, 202433.6034.2533.5533.7032.521,516,000
Aug 19, 202433.3033.8032.8033.4532.281,202,000
Aug 16, 202432.6033.5032.4033.0531.892,418,000
Aug 15, 202432.5032.6032.0032.1531.021,077,000
Aug 14, 202432.6533.1032.3532.3531.211,357,000
Aug 13, 202432.9032.9032.1532.4031.261,068,000
Aug 12, 202433.0033.2532.2532.6531.501,150,000
Aug 9, 202433.5033.8032.5532.6031.461,550,000
Aug 8, 202432.7533.7532.1532.2031.071,612,000
Aug 7, 202431.3033.9031.0533.6032.422,698,000
Aug 6, 202434.6035.0031.0031.1030.015,881,000
Aug 5, 202437.0037.0534.4034.4033.192,211,000
Aug 2, 202438.0039.1537.2038.2036.863,825,000
Aug 1, 202439.4039.7038.7038.7037.343,661,000
Jul 31, 202439.0540.2039.0039.2037.828,415,000
Jul 30, 202438.0039.5037.7039.2537.877,019,000
Jul 29, 202438.3039.6537.6038.1036.7610,554,000
Jul 26, 202436.6038.5036.0038.0536.713,312,000
Jul 23, 202436.1038.5036.1037.8036.476,429,000
Jul 22, 202438.8038.9035.6535.6534.404,177,000
Jul 19, 202437.3539.5036.4538.7037.346,954,000
Jul 18, 202438.8038.8537.1537.8036.474,205,000
Jul 17, 202439.6540.8039.0539.1037.735,587,000
Jul 16, 202439.3039.8038.8039.0537.683,213,000
Jul 15, 202441.0041.0039.0039.2037.827,947,000
Jul 12, 202440.3541.8039.9040.8539.4217,490,000
Jul 11, 202440.0541.3039.8040.3538.9325,799,000
Jul 10, 202439.9040.2038.2539.5538.1615,340,000
Jul 9, 202439.6039.9037.3039.6038.2118,096,000
Jul 8, 202438.1039.9037.5039.6538.2631,153,000
Jul 5, 202435.2537.5535.2537.5536.2312,291,000
Jul 4, 202435.5035.7034.9034.9533.722,546,000
Jul 3, 202434.9535.4534.8035.1533.922,240,000
Jul 2, 202435.2036.6534.6034.9033.6812,187,000
Jul 1, 202433.2535.8533.2035.2534.019,013,000
Jun 28, 202432.3533.2532.3532.9031.75976,000
Jun 27, 202433.0033.0032.2532.3531.211,019,000
Jun 26, 202433.1033.5532.9032.9031.75807,000
Jun 25, 202433.0533.1032.1532.9531.791,190,000
Jun 24, 202433.8033.9533.0033.0531.891,002,000
Jun 21, 202433.4533.9533.1533.6032.42833,000
Jun 20, 202433.3033.8533.2533.7532.57955,000
Jun 19, 202434.2034.3533.0033.0031.841,937,000
Jun 18, 202434.5534.5533.8534.0032.811,199,000
Jun 17, 202433.9034.6533.8534.1032.90932,000
Jun 14, 202434.1034.5033.8533.8532.66966,000
Jun 13, 202434.0034.1533.6533.7032.52924,000
Jun 12, 202434.3534.5033.7033.8532.661,029,000
Jun 11, 202435.6535.6533.8034.1532.952,082,000
Jun 7, 202435.1035.9534.9535.2534.011,901,000
Jun 6, 202434.8535.2534.4534.8033.581,323,000
Jun 5, 202436.4036.4034.7034.8033.582,438,000
Jun 4, 202436.9037.2035.5535.7034.452,738,000
Jun 3, 202437.7037.7536.2536.4535.175,014,000
May 31, 202437.7538.5036.7037.4536.147,038,000
May 30, 202436.8538.4036.3537.4036.0912,289,000
May 29, 202435.5038.1535.3536.8535.5612,424,000
May 28, 202435.2535.6535.0535.1533.922,843,000
May 27, 202434.5035.8534.5035.1533.924,912,000
May 24, 202433.5035.1533.5034.5033.294,380,000
May 23, 202434.1034.3533.0033.5532.372,437,000
May 22, 202433.7035.1533.3034.0032.816,479,000
May 21, 202433.0034.0032.0533.3032.132,691,000
May 20, 202432.2032.8531.6032.5531.411,773,000
May 17, 202432.0032.6031.9032.0530.931,668,000
May 16, 202431.5532.0531.5531.8030.68847,000
May 15, 202431.9532.2031.4531.6530.54822,000
May 14, 202431.2532.1031.2531.9030.78963,000
May 13, 202431.5031.6031.1031.3030.20620,000
May 10, 202431.7531.7531.1531.5530.44909,000
May 9, 202431.5032.4531.5031.7530.641,246,000
May 8, 202431.2531.6031.2531.4530.35506,000
May 7, 202431.7532.0031.1531.4030.30780,000
May 6, 202431.8031.8531.4531.6530.54910,000
May 3, 202431.9532.4531.5031.5530.44944,000
May 2, 202432.1032.2531.5531.9030.78678,000
Apr 30, 202431.7533.1531.4032.3031.172,093,000
Apr 29, 202431.5032.1031.5031.7030.59824,000
Apr 26, 202431.7532.0531.3531.4530.35927,000
Apr 25, 202431.7031.9031.1531.3030.201,210,000
Apr 24, 202431.3032.2531.3031.8030.681,480,000
Apr 23, 202431.2531.7530.6530.9029.821,019,000
Apr 22, 202432.1032.6531.0031.0529.961,830,000
Apr 19, 202433.0033.1031.2032.0530.932,397,000
Apr 18, 202433.9533.9533.2033.3532.182,393,000
Apr 17, 202431.2034.4531.2034.3033.104,676,000
Apr 16, 202432.6532.7031.0531.4030.302,959,000
Apr 15, 202434.2534.2533.0033.0031.842,578,000
Apr 12, 202434.2035.1534.0034.7033.481,589,000
Apr 11, 202434.8034.8033.8033.9532.762,341,000
Apr 10, 202435.3035.3034.7534.7533.531,291,000

Related Tickers

3338.TW TaiSol Electronics Co., Ltd.
43.60
+9.96%
 
6217.TWO C.C.P. Contact Probes Co., Ltd.
23.40
+9.86%
 
5328.TWO Hua Jung Components Co.,Ltd.
11.85
+9.72%
 
6124.TWO Yeh Chiang Technology Corporation
22.85
+9.86%
 
8103.TW CviLux Corporation
37.80
+9.88%
 
3605.TW ACES Electronics Co., Ltd.
43.10
+9.95%
 
3322.TWO Joinsoon Electronics Manufacturing CO., LTD.
11.95
+9.63%
 
5457.TWO Speed Tech Corp.
37.70
+9.91%
 
3390.TWO Sunflex Tech Co., Ltd.
21.45
+10.00%
 
3624.TWO Viking Tech Corporation
27.70
+9.92%