Sinon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	35.600	36.450	35.250	36.400	33.880	1,328,677
2022-11-02	35.700	36.300	35.600	35.950	33.462	1,365,547
2022-11-01	35.750	35.800	35.350	35.700	33.229	895,076
2022-10-31	36.000	36.250	35.500	35.500	33.043	1,084,300
2022-10-28	35.700	36.400	35.250	35.250	32.810	1,558,000
2022-10-27	35.200	36.050	35.200	36.000	33.508	1,341,083
2022-10-26	35.600	35.850	34.700	35.200	32.763	1,637,934
2022-10-25	36.450	36.450	35.600	35.800	33.322	1,895,047
2022-10-24	36.500	36.500	35.750	35.800	33.322	3,305,920
2022-10-21	34.150	36.750	34.100	35.700	33.229	6,911,031
2022-10-20	35.600	36.100	33.950	33.950	31.600	9,261,680
2022-10-19	35.200	36.000	35.000	35.900	33.415	2,299,232
2022-10-18	34.750	35.400	34.550	35.200	32.763	2,319,723
2022-10-17	33.950	34.500	33.150	34.450	32.065	2,254,940
2022-10-14	34.150	34.850	34.100	34.400	32.019	2,061,287
2022-10-13	36.150	36.200	33.700	33.700	31.367	3,935,519
2022-10-12	35.600	35.900	35.000	35.850	33.368	2,254,101
2022-10-11	35.200	36.250	35.200	35.650	33.182	2,486,567
2022-10-07	37.350	37.450	36.400	36.400	33.880	2,635,037
2022-10-06	38.100	38.250	37.100	37.650	35.044	2,619,111
2022-10-05	38.900	39.000	37.900	37.900	35.277	2,264,102
2022-10-04	38.100	38.800	38.050	38.750	36.068	2,088,126
2022-10-03	38.550	39.150	37.900	38.000	35.370	1,979,407
2022-09-30	38.900	38.900	37.650	38.700	36.021	2,478,202
2022-09-29	39.850	40.100	38.900	39.300	36.580	2,655,201
2022-09-28	40.600	41.000	38.800	39.050	36.347	3,825,438
2022-09-27	40.200	40.900	39.950	40.700	37.883	1,953,498
2022-09-26	41.150	41.400	40.250	40.500	37.697	2,313,023
2022-09-23	42.150	42.450	41.050	41.600	38.720	2,269,451
2022-09-22	41.500	42.500	41.300	42.100	39.186	3,170,477
2022-09-21	40.200	43.050	40.200	42.300	39.372	6,628,851
2022-09-20	39.700	40.900	39.350	40.600	37.790	4,723,992
2022-09-19	43.600	43.600	39.250	39.350	36.626	10,694,819
2022-09-16	43.950	45.200	43.000	43.600	40.582	19,164,307
2022-09-15	42.850	44.400	42.100	43.350	40.349	5,472,639
2022-09-14	43.000	43.800	42.550	42.650	39.698	3,407,360
2022-09-13	44.900	45.000	43.450	43.550	40.535	3,543,917
2022-09-12	45.600	46.000	44.300	44.600	41.513	3,234,069
2022-09-08	45.050	45.450	44.600	45.200	42.071	2,911,753
2022-09-07	44.550	45.450	44.100	44.600	41.513	4,169,346
2022-09-06	44.850	45.600	43.800	44.550	41.466	3,497,571
2022-09-05	44.200	45.350	43.800	44.850	41.745	4,136,723
2022-09-02	45.000	45.450	44.350	44.500	41.420	4,478,277
2022-09-01	46.000	47.300	44.700	45.200	42.071	9,582,417
2022-08-31	45.450	46.300	44.500	45.400	42.257	6,075,703
2022-08-30	44.900	46.900	44.800	45.450	42.304	10,427,009
2022-08-29	44.000	45.700	44.000	44.850	41.745	7,012,896
2022-08-26	43.950	46.500	43.250	45.100	41.978	19,988,063
2022-08-25	41.050	44.300	40.900	44.000	40.954	14,723,380
2022-08-24	44.550	45.500	40.350	41.550	38.674	27,626,687
2022-08-23	40.600	44.300	40.100	43.800	40.768	17,760,954
2022-08-22	39.500	40.900	39.150	40.650	37.836	4,316,000
2022-08-19	38.400	39.850	38.400	39.400	36.673	4,293,596
2022-08-18	38.300	38.500	37.100	38.350	35.695	3,680,141
2022-08-17	37.100	38.800	37.100	38.600	35.928	5,118,467
2022-08-16	36.750	37.200	36.550	37.100	34.532	2,440,534
2022-08-15	36.400	36.800	36.200	36.650	34.113	2,059,031
2022-08-12	35.300	36.400	35.300	36.050	33.555	3,032,935
2022-08-11	35.900	35.950	35.300	35.550	33.089	2,085,268
2022-08-10	35.050	35.750	35.050	35.500	33.043	2,118,097

← NewerPage 17 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.