Sinon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	39.400	39.400	38.800	38.900	36.207	1,206,314
2023-02-07	39.050	39.400	39.050	39.300	36.580	898,003
2023-02-06	39.000	39.150	38.700	39.050	36.347	1,468,480
2023-02-03	38.800	39.100	38.450	38.800	36.114	1,399,156
2023-02-02	38.650	38.900	38.450	38.750	36.068	928,582
2023-02-01	39.000	39.000	38.350	38.600	35.928	1,372,585
2023-01-31	38.000	38.850	38.000	38.850	36.161	2,115,647
2023-01-30	37.550	38.350	37.550	37.950	35.323	1,858,733
2023-01-17	37.250	37.550	37.200	37.500	34.904	796,483
2023-01-16	37.000	37.350	37.000	37.250	34.672	589,101
2023-01-13	37.100	37.250	36.900	37.000	34.439	445,188
2023-01-12	37.450	37.450	36.850	37.000	34.439	1,105,151
2023-01-11	37.400	37.550	37.200	37.350	34.765	769,533
2023-01-10	37.500	37.750	37.200	37.550	34.951	1,222,180
2023-01-09	37.400	37.650	37.300	37.450	34.858	1,250,881
2023-01-06	37.200	37.350	37.050	37.150	34.578	691,004
2023-01-05	36.750	37.350	36.750	37.200	34.625	1,172,208
2023-01-04	36.800	36.800	36.450	36.650	34.113	818,085
2023-01-03	36.550	36.650	36.250	36.600	34.067	441,559
2022-12-30	36.350	36.650	36.200	36.450	33.927	604,748
2022-12-29	36.500	36.500	35.800	36.200	33.694	1,276,011
2022-12-28	37.050	37.100	36.500	36.600	34.067	780,507
2022-12-27	36.700	37.250	36.700	37.150	34.578	622,752
2022-12-26	36.600	36.900	36.450	36.800	34.253	496,101
2022-12-23	36.800	36.800	36.200	36.350	33.834	894,799
2022-12-22	36.800	37.150	36.700	36.900	34.346	679,255
2022-12-21	36.350	36.650	36.150	36.450	33.927	673,927
2022-12-20	37.000	37.100	36.000	36.050	33.555	2,177,364
2022-12-19	37.450	37.450	36.950	36.950	34.392	1,045,526
2022-12-16	37.150	37.250	37.000	37.100	34.532	996,614
2022-12-15	37.350	37.550	37.250	37.350	34.765	885,891
2022-12-14	37.400	37.450	37.100	37.350	34.765	883,037
2022-12-13	37.400	37.500	37.200	37.200	34.625	1,125,593
2022-12-12	38.400	38.400	37.000	37.300	34.718	3,533,845
2022-12-09	38.700	39.150	38.600	39.100	36.393	1,210,550
2022-12-08	38.250	38.600	38.050	38.500	35.835	1,014,001
2022-12-07	38.150	38.650	38.000	38.250	35.602	1,344,212
2022-12-06	39.500	39.500	38.200	38.200	35.556	3,009,563
2022-12-05	39.900	39.900	39.300	39.600	36.859	1,831,478
2022-12-02	40.300	40.300	39.500	39.700	36.952	4,720,874
2022-12-01	39.200	41.100	39.200	40.850	38.022	7,590,880
2022-11-30	38.150	38.900	38.150	38.150	35.509	6,764,723
2022-11-29	38.000	38.300	37.500	37.900	35.277	1,206,678
2022-11-28	37.600	38.300	37.200	38.000	35.370	1,380,200
2022-11-25	37.850	38.700	37.800	37.900	35.277	1,396,826
2022-11-24	38.400	38.550	37.100	37.750	35.137	1,957,873
2022-11-23	37.750	38.450	37.750	38.300	35.649	1,721,613
2022-11-22	37.650	38.150	37.600	37.700	35.090	1,573,068
2022-11-21	36.950	37.750	36.450	37.650	35.044	1,381,270
2022-11-18	37.450	37.450	36.700	36.700	34.160	1,699,759
2022-11-17	37.250	37.800	37.250	37.400	34.811	938,489
2022-11-16	38.000	38.000	37.300	37.300	34.718	1,378,001
2022-11-15	37.750	37.900	37.200	37.800	35.183	1,301,298
2022-11-14	37.800	38.000	37.450	37.650	35.044	1,732,195
2022-11-11	37.850	38.350	37.600	37.750	35.137	3,809,804
2022-11-10	36.950	37.300	36.700	36.700	34.160	930,112
2022-11-09	36.850	37.200	36.850	37.000	34.439	1,340,584
2022-11-08	37.350	37.700	36.650	36.750	34.206	2,153,807
2022-11-07	38.600	38.600	36.550	36.850	34.299	5,108,600
2022-11-04	36.500	37.750	36.500	37.650	35.044	3,288,186

← NewerPage 16 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.