Sinon Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	46.500	46.700	45.300	45.600	45.600	967,725
2024-08-01	46.300	46.750	46.050	46.700	46.700	839,838
2024-07-31	45.700	46.200	45.400	45.800	45.800	1,100,200
2024-07-30	46.600	46.750	45.100	45.600	45.600	1,146,420
2024-07-29	45.000	47.050	45.000	46.600	46.600	1,988,242
2024-07-26	44.000	46.500	44.000	46.000	46.000	2,841,912
2024-07-23	48.500	48.550	46.150	47.800	47.800	3,750,646
2024-07-22	44.800	47.200	44.400	47.000	47.000	5,077,368
2024-07-19	44.900	44.900	43.700	43.900	43.900	525,932
2024-07-18	44.300	44.900	44.000	44.900	44.900	687,315
2024-07-17	43.900	44.450	43.900	44.200	44.200	563,630
2024-07-16	43.650	44.000	43.600	43.900	43.900	490,669
2024-07-15	44.300	44.300	43.500	43.850	43.850	454,527
2024-07-12	43.700	43.950	43.350	43.700	43.700	571,043
2024-07-11	44.200	44.500	43.900	44.100	44.100	924,689
2024-07-10	44.250	44.250	43.900	44.000	44.000	604,025
2024-07-09	44.750	44.800	43.700	44.250	44.250	909,711
2024-07-08	45.650	45.650	44.600	44.800	44.800	889,039
2024-07-05	45.500	45.700	45.150	45.650	45.650	790,814
2024-07-04	45.100	45.250	44.800	45.250	45.250	865,355
2024-07-03	44.950	45.500	44.300	44.700	44.700	1,898,135
2024-07-02	44.700	45.350	44.300	44.550	44.550	1,742,058
2024-07-01	44.300	44.800	44.050	44.600	44.600	1,649,742
2024-06-28	43.750	44.500	43.700	44.000	44.000	1,661,126
2024-06-27	44.400	44.600	43.700	43.950	43.950	1,446,854
2024-06-26	44.200	44.750	44.050	44.350	44.350	931,757
2024-06-25	44.100	44.450	43.550	44.050	44.050	867,821
2024-06-24	44.000	44.500	43.950	43.950	43.950	791,689
2024-06-21	43.600	44.000	43.600	44.000	44.000	1,186,059
2024-06-20	42.950	43.600	42.700	43.550	43.550	1,154,606
2024-06-19	42.800	43.250	42.400	42.950	42.950	912,622
2024-06-18	42.200	42.800	42.200	42.350	42.350	657,331
2024-06-17	42.300	42.550	42.050	42.250	42.250	710,863
2024-06-14	43.100	43.100	42.450	42.600	42.600	643,538
2024-06-13	43.350	43.400	42.650	42.850	42.850	1,047,729
2024-06-12	43.500	43.800	43.250	43.350	43.350	1,093,337
2024-06-11	42.500	43.800	42.500	43.100	43.100	2,600,516
2024-06-07	41.950	42.500	41.800	42.500	42.500	2,174,883
2024-06-06	41.800	42.050	41.550	41.650	41.650	1,064,942
2024-06-05	41.800	42.250	41.550	41.700	41.700	2,245,127
2024-06-04	41.100	41.900	41.000	41.600	41.600	1,071,781
2024-06-03	41.400	41.600	40.950	41.000	41.000	552,817
2024-05-31	40.600	41.300	40.500	41.300	41.300	1,144,553
2024-05-30	40.700	40.750	40.400	40.650	40.650	282,012
2024-05-29	40.900	40.900	40.500	40.600	40.600	355,301
2024-05-28	40.400	41.000	40.400	40.900	40.900	707,826
2024-05-27	40.450	40.600	40.250	40.400	40.400	482,083
2024-05-24	40.000	40.600	39.800	40.450	40.450	413,608
2024-05-23	40.700	40.700	40.200	40.250	40.250	721,014
2024-05-22	40.900	41.150	40.650	40.850	40.850	560,324
2024-05-21	41.100	41.100	40.700	40.750	40.750	712,240
2024-05-20	41.200	41.500	40.950	41.100	41.100	732,893
2024-05-17	42.000	42.000	41.150	41.400	41.400	950,421
2024-05-16	42.000	42.200	41.800	42.000	42.000	1,596,506
2024-05-15	42.000	42.300	41.600	41.700	41.700	1,103,833
2024-05-14	41.500	41.850	41.500	41.800	41.800	1,142,258
2024-05-13	41.500	41.500	41.000	41.500	41.500	838,659
2024-05-10	40.650	41.000	40.500	41.000	41.000	440,066
2024-05-09	41.100	41.100	40.700	40.750	40.750	515,884
2024-05-08	41.250	41.250	40.700	40.950	40.950	670,801

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-16	2.8000 TWD
2022-04-07	1.8000 TWD
2021-04-08	1.3000 TWD
2020-04-08	1.3000 TWD
2019-07-04	1.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.