Sinon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	38.850	39.350	38.500	39.150	39.150	2,244,161
2026-07-22	40.050	40.050	38.850	38.850	38.850	2,516,973
2026-07-21	39.850	40.300	39.600	40.050	40.050	1,147,400
2026-07-20	39.950	40.100	39.400	39.850	39.850	1,042,231
2026-07-17	39.550	39.700	39.400	39.500	39.500	529,002
2026-07-16	39.700	39.800	39.200	39.550	39.550	346,376
2026-07-15	39.450	39.700	39.450	39.500	39.500	339,055
2026-07-14	39.750	39.750	39.200	39.400	39.400	900,001
2026-07-13	39.500	39.650	39.350	39.450	39.450	533,200
2026-07-10	39.600	39.600	39.600	39.600	39.600	0
2026-07-09	39.350	39.600	39.250	39.600	39.600	324,149
2026-07-08	39.750	39.750	39.000	39.350	39.350	688,715
2026-07-07	39.950	40.050	39.550	39.750	39.750	442,094
2026-07-06	40.150	40.300	39.900	39.900	39.900	577,196
2026-07-03	40.000	40.600	40.000	40.150	40.150	873,793
2026-07-02	39.700	40.350	39.500	40.250	40.250	877,129
2026-07-01	39.300	40.000	39.100	39.700	39.700	1,389,527
2026-06-30	39.300	39.300	39.050	39.200	39.200	608,720
2026-06-29	39.000	39.350	39.000	39.150	39.150	266,282
2026-06-26	39.400	39.400	38.900	38.900	38.900	840,309
2026-06-25	39.150	39.400	39.150	39.200	39.200	441,200
2026-06-24	38.900	39.250	38.850	39.150	39.150	490,691
2026-06-23	39.050	39.150	38.800	38.950	38.950	811,311
2026-06-22	39.300	39.400	39.000	39.050	39.050	939,216
2026-06-18	39.650	39.800	39.300	39.300	39.300	908,779
2026-06-17	39.750	39.750	39.600	39.650	39.650	471,800
2026-06-16	40.250	40.500	39.700	39.750	39.750	781,674
2026-06-15	39.800	40.350	39.700	39.900	39.900	888,100
2026-06-12	39.550	39.950	39.550	39.750	39.750	428,806
2026-06-11	39.550	39.650	39.250	39.450	39.450	892,403
2026-06-10	39.100	39.500	38.950	39.150	39.150	796,995
2026-06-09	39.000	39.700	39.000	39.100	39.100	964,136
2026-06-08	38.600	39.550	38.450	39.300	39.300	993,003
2026-06-05	39.600	39.600	39.300	39.300	39.300	981,282
2026-06-04	39.500	39.700	39.300	39.550	39.550	778,588
2026-06-03	39.050	39.800	39.000	39.500	39.500	1,199,520
2026-06-02	39.000	39.350	38.650	39.100	39.100	1,093,235
2026-06-01	38.900	39.150	38.300	39.000	39.000	1,307,148
2026-05-29	38.850	39.100	38.500	38.900	38.900	1,448,112
2026-05-28	39.550	39.550	38.850	38.850	38.850	1,751,621
2026-05-27	39.250	39.600	39.050	39.550	39.550	1,018,112
2026-05-26	39.400	39.750	39.200	39.200	39.200	962,088
2026-05-25	39.900	39.950	39.300	39.400	39.400	1,759,277
2026-05-22	40.200	40.200	39.750	39.900	39.900	1,620,711
2026-05-21	40.600	40.750	40.200	40.200	40.200	1,306,100
2026-05-20	40.650	40.650	40.500	40.500	40.500	685,833
2026-05-19	40.800	41.100	40.600	40.650	40.650	641,213
2026-05-18	40.800	40.950	40.650	40.800	40.800	573,177
2026-05-15	41.300	41.450	40.900	40.900	40.900	930,556
2026-05-14	41.450	41.450	41.250	41.250	41.250	352,546
2026-05-13	41.300	41.450	41.150	41.450	41.450	815,289
2026-05-12	41.500	41.500	41.200	41.300	41.300	847,183
2026-05-11	41.950	41.950	41.100	41.450	41.450	1,326,813
2026-05-08	42.200	42.200	41.800	41.950	41.950	694,000
2026-05-07	42.000	42.450	41.900	42.300	42.300	779,153
2026-05-06	41.950	42.200	41.900	42.150	42.150	379,459
2026-05-05	41.700	42.150	41.700	41.950	41.950	412,087
2026-05-04	42.200	42.350	42.050	42.150	42.150	472,201
2026-04-30	43.000	43.000	42.200	42.200	42.200	846,150
2026-04-29	42.550	43.000	42.050	42.850	42.850	599,473

← NewerPage 2 of 3 · 127 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.