Sinon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	41.450	41.600	40.950	41.250	41.250	650,115
2024-05-06	41.200	41.500	40.800	41.350	41.350	1,120,216
2024-05-03	41.250	41.400	40.750	40.950	40.950	1,224,134
2024-05-02	41.200	41.600	40.700	41.400	41.400	2,102,022
2024-04-30	40.900	41.450	40.150	40.600	40.600	2,974,082
2024-04-29	39.800	40.450	39.800	40.400	40.400	1,659,310
2024-04-26	39.850	39.850	39.600	39.700	39.700	550,390
2024-04-25	39.850	39.900	39.500	39.850	39.850	924,195
2024-04-24	39.950	39.950	39.600	39.600	39.600	1,198,587
2024-04-23	39.550	40.150	39.250	39.600	39.600	1,403,580
2024-04-22	39.600	39.700	39.150	39.550	39.550	1,343,283
2024-04-19	39.800	39.850	38.900	39.050	39.050	1,535,221
2024-04-18	39.200	40.000	39.100	40.000	40.000	1,376,270
2024-04-17	38.800	39.500	38.800	39.200	39.200	1,159,298
2024-04-16	39.150	39.150	38.600	38.700	38.700	945,436
2024-04-15	39.000	39.300	38.950	39.150	39.150	878,984
2024-04-12	38.850	39.250	38.850	39.050	39.050	536,141
2024-04-11	38.650	39.150	38.650	38.800	38.800	409,481
2024-04-10	39.000	39.300	38.850	38.900	38.900	379,113
2024-04-09	38.750	39.000	38.650	39.000	39.000	631,808
2024-04-08	38.750	39.000	38.750	38.800	38.800	406,160
2024-04-03	38.950	39.300	38.800	38.900	38.900	491,991
2024-04-02	38.900	38.950	38.700	38.950	38.950	240,847
2024-04-01	38.700	38.900	38.600	38.900	38.900	483,383
2024-03-29	39.100	39.200	38.650	38.850	38.850	407,000
2024-03-28	38.800	39.200	38.800	39.100	39.100	634,040
2024-03-27	38.400	39.000	38.400	38.800	38.800	533,510
2024-03-26	38.650	38.650	38.400	38.450	38.450	792,262
2024-03-25	38.650	38.700	38.500	38.650	38.650	827,542
2024-03-22	39.200	39.200	38.650	38.650	38.650	1,064,732
2024-03-21	39.650	39.650	39.050	39.200	39.200	1,474,202
2024-03-20	39.300	39.850	39.150	39.650	39.650	2,163,696
2024-03-19	39.050	39.300	38.900	38.950	38.950	925,005
2024-03-18	38.950	39.300	38.850	39.050	39.050	1,095,395
2024-03-15	38.600	38.950	38.250	38.800	38.800	1,839,408
2024-03-14	38.850	38.850	37.500	38.500	38.500	6,764,883
2024-03-13	42.100	42.100	41.800	42.000	42.000	3,875,409
2024-03-12	41.950	42.300	41.950	42.100	42.100	2,379,431
2024-03-11	42.050	42.050	41.850	41.900	41.900	1,893,252
2024-03-08	41.800	42.100	41.800	41.950	41.950	2,057,672
2024-03-07	42.200	42.250	41.900	41.950	41.950	2,312,536
2024-03-06	41.950	42.250	41.800	42.200	42.200	2,138,938
2024-03-05	41.600	42.200	41.600	42.100	42.100	2,101,033
2024-03-04	42.000	42.000	41.300	41.600	41.600	2,441,886
2024-03-01	42.200	42.300	41.850	41.900	41.900	1,847,325
2024-02-29	41.900	42.400	41.750	42.200	42.200	2,833,766
2024-02-27	41.800	42.500	41.600	41.800	41.800	2,521,883
2024-02-26	40.800	42.500	40.800	41.800	41.800	5,481,133
2024-02-23	40.000	40.000	39.800	39.800	39.800	798,090
2024-02-22	39.900	39.950	39.700	39.900	39.900	787,651
2024-02-21	39.500	40.000	39.500	39.850	39.850	784,986
2024-02-20	39.850	40.050	39.300	39.300	39.300	1,113,436
2024-02-19	39.250	40.000	39.250	39.900	39.900	1,498,027
2024-02-16	38.700	39.200	38.650	39.150	39.150	1,358,483
2024-02-15	38.650	38.850	38.400	38.650	38.650	702,461
2024-02-05	38.800	38.800	38.350	38.600	38.600	406,850
2024-02-02	38.750	38.800	38.500	38.500	38.500	614,170
2024-02-01	38.700	38.800	38.500	38.650	38.650	516,526
2024-01-31	38.500	38.900	38.500	38.600	38.600	410,956
2024-01-30	38.900	38.950	38.600	38.600	38.600	526,402

← NewerPage 11 of 21 · 1,216 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.