Sinon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	36.450	36.750	35.600	35.650	35.650	2,123,405
2023-05-10	36.600	36.900	36.300	36.800	36.800	703,895
2023-05-09	37.100	37.300	36.600	36.600	36.600	963,072
2023-05-08	37.000	37.150	36.900	37.100	37.100	830,676
2023-05-05	36.950	37.050	36.800	36.900	36.900	430,493
2023-05-04	36.850	36.950	36.700	36.900	36.900	776,539
2023-05-03	37.000	37.000	36.800	36.900	36.900	305,448
2023-05-02	37.150	37.150	36.850	37.050	37.050	870,474
2023-04-28	37.000	37.150	36.800	37.000	37.000	1,006,035
2023-04-27	36.250	36.950	36.200	36.750	36.750	1,044,367
2023-04-26	35.750	36.200	35.750	36.100	36.100	695,274
2023-04-25	36.750	36.950	35.500	35.950	35.950	2,086,195
2023-04-24	36.300	36.800	36.100	36.550	36.550	738,211
2023-04-21	36.550	36.700	36.050	36.300	36.300	1,163,833
2023-04-20	37.250	37.250	36.500	36.500	36.500	1,823,874
2023-04-19	37.000	37.500	36.950	37.250	37.250	1,766,825
2023-04-18	36.950	37.150	36.750	36.900	36.900	1,130,027
2023-04-17	36.650	37.150	36.600	36.850	36.850	1,240,900
2023-04-14	36.800	36.800	36.600	36.600	36.600	722,313
2023-04-13	36.650	36.900	36.550	36.600	36.600	1,866,169
2023-04-12	36.950	37.000	36.650	36.650	36.650	1,120,251
2023-04-11	36.700	37.150	36.700	36.800	36.800	1,336,706
2023-04-10	37.100	37.250	36.700	36.900	36.900	1,467,151
2023-04-07	37.650	37.650	37.100	37.100	37.100	1,222,745
2023-04-06	37.600	37.750	36.700	37.650	37.650	2,120,790
2023-03-31	37.350	37.850	37.100	37.800	37.800	1,888,162
2023-03-30	36.750	37.350	36.750	37.300	37.300	1,691,938
2023-03-29	36.950	37.150	36.450	36.700	36.700	1,547,260
2023-03-28	36.700	37.000	36.400	36.900	36.900	1,535,342
2023-03-27	36.850	36.850	36.350	36.450	36.450	1,448,142
2023-03-24	37.050	37.050	36.650	36.850	36.850	972,121
2023-03-23	37.350	37.350	36.750	37.000	37.000	1,758,429
2023-03-22	37.500	37.600	37.150	37.350	37.350	1,434,013
2023-03-21	36.200	37.650	36.200	37.450	37.450	3,109,215
2023-03-20	37.050	37.100	35.900	36.200	36.200	3,467,255
2023-03-17	37.700	37.750	37.000	37.150	37.150	2,529,349
2023-03-16	37.700	38.400	37.500	37.500	37.500	9,071,223
2023-03-15	41.200	41.350	40.300	40.450	37.650	6,410,750
2023-03-14	41.400	41.800	41.000	41.100	38.255	3,116,250
2023-03-13	40.200	41.350	40.200	41.350	38.488	3,181,774
2023-03-10	41.650	41.650	40.600	40.750	37.929	4,093,274
2023-03-09	41.900	42.100	41.600	41.700	38.814	2,714,180
2023-03-08	42.150	42.300	41.700	41.850	38.953	3,011,161
2023-03-07	42.500	42.700	42.100	42.250	39.325	2,838,300
2023-03-06	42.900	43.200	42.350	42.700	39.744	3,982,838
2023-03-03	42.200	42.700	41.950	42.700	39.744	3,762,752
2023-03-02	40.700	41.950	40.650	41.900	39.000	4,380,709
2023-03-01	40.300	41.500	40.050	40.800	37.976	6,117,039
2023-02-24	40.000	40.100	39.400	39.600	36.859	1,146,213
2023-02-23	39.400	40.100	39.400	39.900	37.138	1,765,730
2023-02-22	39.300	39.350	39.000	39.300	36.580	916,111
2023-02-21	39.300	39.500	39.100	39.350	36.626	1,088,774
2023-02-20	38.800	39.350	38.800	39.100	36.393	1,608,532
2023-02-17	38.600	38.750	38.500	38.700	36.021	403,202
2023-02-16	38.600	38.900	38.550	38.600	35.928	601,507
2023-02-15	38.900	38.950	38.500	38.550	35.882	894,748
2023-02-14	39.050	39.050	38.700	38.800	36.114	699,732
2023-02-13	38.350	39.100	38.350	38.750	36.068	1,080,184
2023-02-10	39.050	39.050	38.300	38.450	35.788	1,160,079
2023-02-09	38.750	39.150	38.750	38.900	36.207	791,570

← NewerPage 15 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.