Sinon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	35.000	35.250	34.950	35.050	32.624	1,070,778
2022-08-08	34.600	35.350	34.300	35.050	32.624	2,593,306
2022-08-05	34.650	35.000	34.500	34.600	32.205	966,750
2022-08-04	34.300	34.650	34.100	34.600	32.205	1,423,200
2022-08-03	35.050	35.050	34.200	34.400	32.019	1,626,853
2022-08-02	34.850	35.150	34.250	34.850	32.438	2,013,344
2022-08-01	34.800	35.100	34.500	34.900	32.484	1,759,508
2022-07-29	34.600	34.900	34.350	34.900	32.484	1,451,114
2022-07-28	34.500	35.000	34.200	34.450	32.065	2,576,668
2022-07-27	33.600	34.150	33.350	34.150	31.786	1,869,625
2022-07-26	33.750	34.000	33.450	33.600	31.274	1,291,699
2022-07-25	33.200	33.700	32.850	33.500	31.181	1,517,152
2022-07-22	33.300	33.600	33.050	33.150	30.855	1,456,989
2022-07-21	32.750	33.500	32.750	33.300	30.995	2,301,442
2022-07-20	32.900	32.900	32.400	32.750	30.483	1,941,839
2022-07-19	31.950	32.850	31.900	32.550	30.297	3,734,502
2022-07-18	32.000	32.050	31.550	32.000	29.785	1,171,941
2022-07-15	31.350	31.600	31.000	31.450	29.273	779,388
2022-07-14	31.250	31.500	30.750	31.400	29.227	742,868
2022-07-13	30.700	31.500	30.550	31.400	29.227	1,721,525
2022-07-12	30.800	30.850	30.150	30.350	28.249	1,596,401
2022-07-11	31.000	32.050	30.700	30.700	28.575	4,993,011
2022-07-08	30.550	30.750	30.200	30.550	28.435	735,311
2022-07-07	30.050	30.700	29.850	30.450	28.342	975,141
2022-07-06	31.350	31.350	29.950	30.000	27.923	1,505,446
2022-07-05	30.650	31.300	30.500	31.150	28.994	1,268,000
2022-07-04	29.900	30.400	29.800	30.000	27.923	970,120
2022-07-01	30.550	30.550	29.700	29.800	27.737	2,290,926
2022-06-30	31.100	31.350	30.600	30.700	28.575	1,431,513
2022-06-29	31.550	31.600	31.050	31.250	29.087	723,524
2022-06-28	31.950	32.150	31.600	31.700	29.506	737,279
2022-06-27	31.950	32.150	31.850	31.950	29.738	860,170
2022-06-24	31.350	31.900	31.350	31.600	29.413	1,387,754
2022-06-23	31.300	32.000	30.900	31.350	29.180	1,081,483
2022-06-22	31.800	32.050	30.750	31.250	29.087	1,608,497
2022-06-21	31.200	31.700	30.950	31.450	29.273	1,154,621
2022-06-20	31.500	31.800	30.650	30.850	28.715	2,732,566
2022-06-17	31.850	32.100	31.400	31.500	29.320	2,150,595
2022-06-16	32.950	33.050	32.000	32.100	29.878	1,335,279
2022-06-15	32.300	33.150	32.300	32.750	30.483	1,404,186
2022-06-14	32.150	32.400	31.650	32.300	30.064	1,336,327
2022-06-13	32.200	32.950	32.000	32.200	29.971	1,834,939
2022-06-10	32.200	32.650	32.150	32.600	30.343	617,918
2022-06-09	32.450	32.550	32.200	32.450	30.204	760,307
2022-06-08	32.350	32.700	32.300	32.550	30.297	887,119
2022-06-07	32.800	32.800	32.350	32.400	30.157	1,380,551
2022-06-06	33.100	33.150	32.700	32.850	30.576	1,157,368
2022-06-02	33.600	33.600	32.650	32.700	30.437	2,140,157
2022-06-01	33.100	33.650	33.100	33.400	31.088	1,484,019
2022-05-31	33.500	33.550	33.000	33.200	30.902	1,503,577
2022-05-30	33.650	33.950	33.500	33.650	31.321	1,674,620
2022-05-27	33.400	33.750	33.000	33.400	31.088	1,901,587
2022-05-26	34.100	34.100	33.100	33.200	30.902	1,848,709
2022-05-25	34.200	34.200	33.500	33.950	31.600	2,006,085
2022-05-24	34.750	34.850	33.550	33.550	31.228	4,111,601
2022-05-23	34.900	35.400	34.200	34.500	32.112	5,187,033
2022-05-20	35.100	35.200	34.400	34.400	32.019	4,991,427
2022-05-19	34.400	35.250	33.800	34.850	32.438	10,864,309
2022-05-18	34.450	35.350	33.800	34.850	32.438	11,189,573
2022-05-17	33.100	34.350	32.950	34.350	31.972	11,679,743

← NewerPage 18 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.