Sinon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	38.900	38.950	38.600	38.600	38.600	526,402
2024-01-29	38.900	38.900	38.500	38.800	38.800	462,236
2024-01-26	38.800	38.850	38.500	38.850	38.850	584,200
2024-01-25	38.500	38.750	38.350	38.700	38.700	517,316
2024-01-24	38.300	38.700	38.300	38.350	38.350	335,133
2024-01-23	38.100	38.500	38.100	38.300	38.300	183,054
2024-01-22	38.250	38.250	38.050	38.100	38.100	230,173
2024-01-19	38.050	38.300	38.050	38.150	38.150	181,400
2024-01-18	38.100	38.250	37.900	38.150	38.150	392,328
2024-01-17	38.300	38.450	38.100	38.100	38.100	657,202
2024-01-16	38.600	38.600	38.300	38.450	38.450	631,241
2024-01-15	38.200	38.800	38.100	38.700	38.700	676,624
2024-01-12	38.150	38.300	38.050	38.200	38.200	247,193
2024-01-11	38.100	38.250	37.900	38.250	38.250	335,501
2024-01-10	38.100	38.150	37.900	38.050	38.050	303,330
2024-01-09	38.300	38.300	38.050	38.100	38.100	286,416
2024-01-08	38.500	38.500	38.100	38.200	38.200	266,002
2024-01-05	38.150	38.300	38.100	38.300	38.300	221,084
2024-01-04	38.250	38.250	38.000	38.150	38.150	289,522
2024-01-03	38.450	38.450	38.050	38.150	38.150	406,748
2024-01-02	38.450	38.600	38.300	38.500	38.500	278,008
2023-12-29	38.650	38.650	38.350	38.450	38.450	295,091
2023-12-28	38.700	38.700	38.250	38.550	38.550	624,341
2023-12-27	38.500	38.700	38.250	38.450	38.450	770,385
2023-12-26	38.100	38.350	38.050	38.350	38.350	304,000
2023-12-25	38.050	38.200	38.050	38.050	38.050	244,302
2023-12-22	38.200	38.400	38.000	38.300	38.300	293,564
2023-12-21	38.250	38.500	38.050	38.200	38.200	314,315
2023-12-20	38.100	38.500	38.100	38.500	38.500	536,256
2023-12-19	38.800	38.850	37.800	38.100	38.100	708,740
2023-12-18	38.850	38.900	38.700	38.800	38.800	473,229
2023-12-15	38.800	39.100	38.700	38.850	38.850	1,188,543
2023-12-14	38.250	38.650	38.150	38.650	38.650	1,099,649
2023-12-13	38.200	38.300	38.100	38.250	38.250	525,421
2023-12-12	38.000	38.100	37.900	38.100	38.100	414,632
2023-12-11	37.850	38.100	37.850	37.950	37.950	396,002
2023-12-08	37.800	37.850	37.650	37.850	37.850	411,218
2023-12-07	38.200	38.250	37.550	37.600	37.600	437,090
2023-12-06	38.200	38.300	37.900	38.100	38.100	582,150
2023-12-05	37.800	38.250	37.750	38.200	38.200	702,343
2023-12-04	37.600	37.800	37.550	37.800	37.800	672,340
2023-12-01	37.800	37.850	37.500	37.550	37.550	589,314
2023-11-30	37.400	37.900	37.350	37.800	37.800	1,340,207
2023-11-29	37.300	37.550	37.200	37.400	37.400	500,132
2023-11-28	37.150	37.500	37.050	37.300	37.300	367,251
2023-11-27	37.400	37.600	37.100	37.150	37.150	413,110
2023-11-24	37.200	37.500	37.200	37.450	37.450	266,160
2023-11-23	37.450	37.650	37.100	37.350	37.350	481,300
2023-11-22	37.500	37.500	37.200	37.500	37.500	702,595
2023-11-21	37.250	37.650	37.250	37.450	37.450	544,142
2023-11-20	37.200	37.300	37.000	37.250	37.250	392,482
2023-11-17	37.350	37.450	37.200	37.200	37.200	364,850
2023-11-16	37.300	37.400	36.850	37.350	37.350	359,517
2023-11-15	37.050	37.600	37.050	37.350	37.350	862,034
2023-11-14	36.750	37.100	36.750	37.050	37.050	391,591
2023-11-13	36.650	36.850	36.550	36.700	36.700	553,271
2023-11-10	36.650	36.950	36.650	36.650	36.650	396,110
2023-11-09	37.050	37.100	36.650	36.650	36.650	893,347
2023-11-08	36.700	37.300	36.550	36.800	36.800	1,359,455
2023-11-07	36.600	36.850	36.300	36.750	36.750	454,510

← NewerPage 12 of 21 · 1,217 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.