Sinon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	31.500	34.200	31.100	33.650	29.684	9,592,749
2022-02-14	30.750	32.250	30.250	31.150	27.479	4,886,234
2022-02-11	30.300	32.200	30.000	31.400	27.699	8,194,497
2022-02-10	29.300	30.000	29.300	29.950	26.420	2,621,035
2022-02-09	29.000	29.250	28.900	29.250	25.803	796,998
2022-02-08	29.100	29.150	28.850	29.100	25.670	1,177,403
2022-02-07	28.100	29.000	28.100	28.900	25.494	1,698,314
2022-01-26	27.800	28.150	27.600	28.050	24.744	1,273,080
2022-01-25	29.400	29.400	27.700	27.750	24.480	5,255,251
2022-01-24	28.300	29.550	27.800	29.550	26.067	4,283,353
2022-01-21	28.300	28.900	28.250	28.400	25.053	1,252,131
2022-01-20	28.450	28.550	28.150	28.350	25.009	524,361
2022-01-19	28.400	28.600	28.250	28.450	25.097	468,803
2022-01-18	28.700	28.900	28.350	28.550	25.185	740,790
2022-01-17	28.400	28.700	28.400	28.650	25.274	487,142
2022-01-14	28.750	28.800	28.250	28.700	25.318	727,960
2022-01-13	28.950	29.400	28.600	28.750	25.362	1,772,581
2022-01-12	28.100	28.800	28.000	28.800	25.406	2,018,371
2022-01-11	27.950	28.200	27.800	28.100	24.788	699,200
2022-01-10	27.800	28.200	27.700	27.900	24.612	628,517
2022-01-07	27.900	28.100	27.600	27.800	24.524	549,348
2022-01-06	28.150	28.150	27.800	27.900	24.612	424,272
2022-01-05	28.000	28.150	27.900	28.150	24.832	438,256
2022-01-04	28.050	28.100	27.800	28.000	24.700	894,284
2022-01-03	28.250	28.500	28.050	28.050	24.744	851,463
2021-12-30	28.400	28.550	28.250	28.250	24.921	1,317,009
2021-12-29	28.350	28.350	28.000	28.300	24.965	1,569,473
2021-12-28	28.850	28.900	27.850	28.250	24.921	3,815,292
2021-12-27	27.150	27.350	27.150	27.300	24.083	439,954
2021-12-24	27.200	27.300	27.100	27.150	23.950	398,365
2021-12-23	27.250	27.250	27.000	27.200	23.994	396,278
2021-12-22	27.100	27.300	27.100	27.200	23.994	353,500
2021-12-21	27.100	27.150	26.900	27.100	23.906	651,103
2021-12-20	27.150	27.300	27.050	27.100	23.906	463,027
2021-12-17	27.250	27.550	27.200	27.350	24.127	405,232
2021-12-16	27.150	27.350	27.150	27.250	24.039	522,677
2021-12-15	27.000	27.200	26.800	27.100	23.906	777,348
2021-12-14	27.500	27.800	27.000	27.150	23.950	1,500,209
2021-12-13	27.400	27.900	27.300	27.500	24.259	708,537
2021-12-10	27.700	27.800	27.350	27.550	24.303	617,064
2021-12-09	27.950	27.950	27.600	27.700	24.435	546,005
2021-12-08	27.600	28.000	27.500	27.950	24.656	1,028,375
2021-12-07	27.700	27.950	27.400	27.550	24.303	1,058,933
2021-12-06	27.800	27.800	27.400	27.700	24.435	719,580
2021-12-03	28.150	28.350	27.800	27.900	24.612	847,438
2021-12-02	28.500	28.550	27.750	27.800	24.524	1,515,959
2021-12-01	28.200	28.700	28.200	28.550	25.185	963,402
2021-11-30	28.000	28.700	28.000	28.500	25.141	2,186,413
2021-11-29	28.750	28.850	27.300	28.000	24.700	3,086,775
2021-11-26	28.500	28.850	28.150	28.800	25.406	2,219,954
2021-11-25	28.000	28.950	27.900	28.600	25.229	3,039,229
2021-11-24	27.850	27.950	27.350	27.700	24.435	1,132,085
2021-11-23	27.550	27.900	27.350	27.550	24.303	1,646,204
2021-11-22	26.700	27.800	26.700	27.650	24.391	3,422,315
2021-11-19	26.850	27.400	26.400	26.500	23.377	2,257,941
2021-11-18	26.850	26.850	26.200	26.450	23.333	1,945,988
2021-11-17	26.200	26.850	25.950	26.850	23.686	2,530,102
2021-11-16	25.650	26.100	25.600	26.100	23.024	2,714,742
2021-11-15	25.800	25.900	25.350	25.600	22.583	1,241,073
2021-11-12	25.900	25.950	25.650	25.800	22.759	766,324

← NewerPage 20 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.