Sinon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	32.100	33.400	31.750	33.100	30.809	7,825,176
2022-05-13	31.200	31.750	30.850	31.700	29.506	2,409,647
2022-05-12	32.050	32.050	30.750	30.750	28.621	4,300,525
2022-05-11	31.700	32.450	31.500	32.150	29.925	4,489,092
2022-05-10	32.050	32.300	31.000	31.650	29.459	8,632,888
2022-05-09	33.850	34.300	32.500	32.800	30.530	18,856,648
2022-05-06	30.500	32.300	30.500	32.200	29.971	11,641,924
2022-05-05	31.200	31.700	30.900	31.300	29.133	2,148,912
2022-05-04	31.050	31.400	30.700	30.800	28.668	2,105,043
2022-05-03	31.300	31.700	30.700	30.800	28.668	3,028,832
2022-04-29	32.450	32.600	31.250	31.400	29.227	4,685,118
2022-04-28	31.350	33.500	31.350	32.050	29.832	13,398,769
2022-04-27	31.050	31.850	30.900	31.200	29.040	4,149,227
2022-04-26	32.150	32.750	31.600	31.850	29.645	5,144,999
2022-04-25	33.150	33.400	32.200	32.600	30.343	4,854,513
2022-04-22	34.000	34.250	33.450	33.550	31.228	4,196,259
2022-04-21	34.400	34.600	34.000	34.000	31.647	3,418,549
2022-04-20	34.150	34.450	33.800	34.000	31.647	5,447,790
2022-04-19	35.000	35.000	33.850	33.850	31.507	8,970,294
2022-04-18	34.400	36.100	34.000	34.600	32.205	24,202,901
2022-04-15	35.850	36.050	34.000	34.050	31.693	16,641,621
2022-04-14	35.000	36.000	34.300	35.400	32.950	18,000,772
2022-04-13	36.700	37.000	34.850	34.950	32.531	21,038,251
2022-04-12	38.200	39.500	35.150	36.700	34.160	54,842,121
2022-04-11	35.600	38.650	35.500	38.650	35.975	40,143,848
2022-04-08	33.300	35.500	32.900	35.150	32.717	15,946,167
2022-04-07	33.050	33.550	32.650	32.650	30.390	5,294,501
2022-04-06	34.350	35.300	34.200	34.450	30.390	8,126,973
2022-04-01	33.950	34.900	33.750	34.450	30.390	7,462,084
2022-03-31	34.150	34.750	33.750	33.750	29.772	5,930,536
2022-03-30	35.200	35.250	33.700	34.000	29.993	13,240,493
2022-03-29	35.900	37.000	35.000	35.800	31.581	20,379,939
2022-03-28	34.500	36.000	34.300	36.000	31.757	8,947,147
2022-03-25	34.800	34.850	34.000	34.300	30.258	4,397,994
2022-03-24	35.150	36.300	34.750	34.750	30.655	9,508,124
2022-03-23	36.200	36.200	34.400	35.150	31.007	8,699,786
2022-03-22	34.700	35.850	34.000	35.600	31.404	8,825,904
2022-03-21	33.700	34.500	33.300	34.500	30.434	5,741,105
2022-03-18	32.400	33.800	32.250	33.250	29.331	6,438,796
2022-03-17	32.100	32.150	31.500	32.000	28.229	2,089,831
2022-03-16	32.400	33.200	31.250	31.400	27.699	6,721,558
2022-03-15	33.400	34.400	32.150	32.650	28.802	14,807,370
2022-03-14	32.100	34.600	31.800	33.800	29.817	14,701,162
2022-03-11	31.950	32.350	31.600	31.750	28.008	931,489
2022-03-10	32.300	32.350	32.100	32.200	28.405	988,472
2022-03-09	31.000	31.850	30.950	31.850	28.096	1,583,098
2022-03-08	31.000	32.300	30.600	30.900	27.258	2,485,720
2022-03-07	31.950	32.000	31.350	31.500	27.788	3,027,563
2022-03-04	32.550	32.800	32.150	32.300	28.493	2,638,713
2022-03-03	32.650	33.250	32.550	33.050	29.155	2,598,336
2022-03-02	32.550	33.350	32.350	32.650	28.802	4,915,251
2022-03-01	32.650	32.800	31.950	32.550	28.714	2,220,459
2022-02-25	32.300	33.000	32.250	32.300	28.493	2,370,779
2022-02-24	32.500	32.800	31.800	31.950	28.185	3,544,128
2022-02-23	32.400	33.300	32.100	32.950	29.067	5,133,523
2022-02-22	32.650	32.800	31.400	31.850	28.096	6,052,218
2022-02-21	34.550	34.550	32.550	32.750	28.890	7,606,583
2022-02-18	34.900	35.900	34.650	34.650	30.566	7,621,025
2022-02-17	34.300	36.000	33.900	35.450	31.272	9,538,405
2022-02-16	33.700	34.700	33.000	34.500	30.434	10,221,827

← NewerPage 19 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.