Sinon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	41.700	42.400	41.700	42.300	42.300	656,354
2026-04-27	41.800	42.100	41.350	41.950	41.950	827,036
2026-04-24	42.000	42.000	41.750	42.000	42.000	650,000
2026-04-23	42.400	42.500	41.750	42.100	42.100	941,716
2026-04-22	42.700	42.750	42.450	42.500	42.500	390,063
2026-04-21	42.750	42.750	42.300	42.550	42.550	511,769
2026-04-20	42.650	42.750	42.300	42.750	42.750	553,435
2026-04-17	42.850	42.850	42.450	42.650	42.650	374,307
2026-04-16	42.450	42.850	42.100	42.850	42.850	492,438
2026-04-15	42.700	42.700	42.100	42.250	42.250	902,757
2026-04-14	42.850	42.950	42.650	42.800	42.800	513,597
2026-04-13	42.700	43.100	42.600	42.850	42.850	446,242
2026-04-10	43.100	43.200	42.350	42.450	42.450	1,117,756
2026-04-09	43.200	43.200	43.050	43.050	43.050	182,220
2026-04-08	43.550	43.550	43.000	43.100	43.100	684,514
2026-04-07	43.550	43.550	43.300	43.550	43.550	382,501
2026-04-02	43.950	44.000	43.400	43.550	43.550	659,103
2026-04-01	45.100	45.100	43.950	44.100	44.100	469,331
2026-03-31	44.900	45.100	44.200	44.300	44.300	607,440
2026-03-30	43.950	44.900	43.700	44.900	44.900	730,822
2026-03-27	44.350	44.550	43.700	44.100	44.100	351,207
2026-03-26	44.600	44.800	44.150	44.350	44.350	616,021
2026-03-25	45.100	45.100	44.200	44.300	44.300	611,537
2026-03-24	44.200	44.950	43.950	44.750	44.750	734,308
2026-03-23	44.200	45.000	43.950	44.000	44.000	799,040
2026-03-20	44.300	44.850	43.900	44.550	44.550	1,060,495
2026-03-19	44.100	44.500	43.750	43.750	43.750	2,482,536
2026-03-18	44.050	44.600	43.600	44.250	44.250	3,756,410
2026-03-17	46.800	47.100	46.350	47.000	44.500	2,213,902
2026-03-16	46.250	46.800	46.150	46.350	43.885	1,111,224
2026-03-13	47.050	47.400	46.150	46.150	46.150	2,279,095
2026-03-12	47.200	47.450	46.900	47.050	47.050	984,119
2026-03-11	47.100	47.300	46.650	47.150	47.150	1,016,081
2026-03-10	46.850	47.450	46.850	47.100	47.100	881,526
2026-03-09	46.600	48.200	46.450	46.850	46.850	1,577,116
2026-03-06	47.000	47.000	46.600	46.950	46.950	563,442
2026-03-05	47.050	47.500	46.750	47.000	47.000	719,190
2026-03-04	46.700	47.000	46.100	46.800	46.800	1,275,647
2026-03-03	46.400	46.850	46.300	46.700	46.700	961,042
2026-03-02	45.900	46.650	45.850	46.400	46.400	1,257,829
2026-02-26	45.700	45.850	45.200	45.250	45.250	782,984
2026-02-25	45.600	45.750	45.500	45.600	45.600	239,562
2026-02-24	45.700	45.800	45.400	45.750	45.750	610,924
2026-02-23	46.150	46.150	45.500	45.500	45.500	707,670
2026-02-11	46.200	46.200	45.300	45.700	45.700	534,466
2026-02-10	46.100	46.250	45.800	46.250	46.250	287,139
2026-02-09	46.900	46.900	46.050	46.100	46.100	317,097
2026-02-06	46.550	46.550	45.800	46.500	46.500	301,512
2026-02-05	46.000	46.600	45.800	46.550	46.550	501,289
2026-02-04	45.900	46.050	45.800	46.000	46.000	309,619
2026-02-03	45.300	46.250	45.300	45.800	45.800	386,532
2026-02-02	45.050	45.500	44.900	45.100	45.100	566,436
2026-01-30	45.800	45.850	45.400	45.400	45.400	720,845
2026-01-29	46.000	46.200	45.800	45.800	45.800	382,243
2026-01-28	46.100	46.300	45.800	46.000	46.000	522,804
2026-01-27	46.750	46.800	46.100	46.100	46.100	563,086
2026-01-26	46.300	47.050	46.300	46.650	46.650	640,442
2026-01-23	46.500	46.700	46.200	46.350	46.350	507,577
2026-01-22	46.200	46.400	46.000	46.300	46.300	333,372
2026-01-21	45.700	46.450	45.700	46.250	46.250	869,705

← NewerPage 3 of 5 · 244 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.