Sinon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	45.500	46.100	45.500	45.900	45.900	288,367
2026-01-19	45.400	46.200	45.400	45.600	45.600	670,218
2026-01-16	45.900	46.200	45.500	45.500	45.500	633,784
2026-01-15	45.100	45.900	45.100	45.900	45.900	655,534
2026-01-14	44.950	45.350	44.950	45.250	45.250	407,075
2026-01-13	45.100	45.350	44.750	44.900	44.900	767,355
2026-01-12	45.000	45.100	44.500	45.100	45.100	561,267
2026-01-09	45.000	45.000	44.700	45.000	45.000	455,355
2026-01-08	44.400	45.100	44.400	44.850	44.850	916,681
2026-01-07	44.400	44.900	44.350	44.600	44.600	626,256
2026-01-06	44.200	44.500	44.050	44.400	44.400	395,944
2026-01-05	44.100	44.450	43.950	44.200	44.200	406,918
2026-01-02	43.750	44.400	43.750	44.100	44.100	323,791
2025-12-31	44.100	44.100	43.750	43.750	43.750	456,875
2025-12-30	44.300	44.300	43.650	44.050	44.050	267,864
2025-12-29	44.000	44.400	44.000	44.400	44.400	293,012
2025-12-26	44.300	44.450	44.000	44.100	44.100	324,248
2025-12-24	44.100	44.500	43.900	44.100	44.100	248,835
2025-12-23	44.100	44.250	43.850	44.150	44.150	237,550
2025-12-22	44.100	44.450	43.850	44.100	44.100	354,082
2025-12-19	44.450	44.450	43.750	44.450	44.450	955,836
2025-12-18	44.200	44.200	43.950	44.200	44.200	321,203
2025-12-17	44.100	44.400	43.800	44.200	44.200	537,554
2025-12-16	43.400	44.000	43.400	43.950	43.950	381,459
2025-12-15	43.950	43.950	43.600	43.850	43.850	257,653
2025-12-12	43.450	43.800	43.400	43.500	43.500	313,406
2025-12-11	43.250	43.450	43.150	43.350	43.350	324,232
2025-12-10	43.000	43.450	42.950	43.150	43.150	240,106
2025-12-09	42.900	43.100	42.900	42.950	42.950	265,009
2025-12-08	43.100	43.150	42.900	42.900	42.900	404,313
2025-12-05	42.900	43.350	42.900	43.050	43.050	298,008
2025-12-04	42.700	43.200	42.700	42.950	42.950	418,265
2025-12-03	42.800	43.050	42.700	42.700	42.700	349,226
2025-12-02	42.750	43.050	42.700	42.800	42.800	237,096
2025-12-01	42.700	43.100	42.700	42.750	42.750	336,012
2025-11-28	42.850	43.000	42.800	42.850	42.850	202,005
2025-11-27	42.600	43.200	42.600	42.850	42.850	224,064
2025-11-26	42.400	42.900	42.400	42.900	42.900	313,139
2025-11-25	42.500	42.600	42.200	42.400	42.400	301,099
2025-11-24	42.100	42.650	42.100	42.650	42.650	422,011
2025-11-21	41.950	42.150	41.900	42.100	42.100	386,006
2025-11-20	41.800	42.150	41.700	41.950	41.950	292,411
2025-11-19	42.050	42.050	41.700	41.750	41.750	485,338
2025-11-18	42.200	42.300	41.900	41.900	41.900	958,237
2025-11-17	42.500	42.500	42.200	42.200	42.200	447,942
2025-11-14	42.550	42.750	42.400	42.500	42.500	282,239
2025-11-13	42.600	42.700	42.400	42.550	42.550	298,350
2025-11-12	42.400	42.650	42.350	42.350	42.350	398,163
2025-11-11	42.200	42.500	42.200	42.400	42.400	384,100
2025-11-10	42.600	42.650	42.050	42.400	42.400	608,200
2025-11-07	42.950	43.050	42.700	42.700	42.700	294,040
2025-11-06	42.750	42.950	42.600	42.950	42.950	278,218
2025-11-05	42.750	42.750	42.450	42.600	42.600	300,924
2025-11-04	42.650	43.000	42.650	42.950	42.950	204,403
2025-11-03	42.700	42.900	42.300	42.700	42.700	592,121
2025-10-31	43.200	43.200	42.650	42.650	42.650	591,955
2025-10-30	43.300	43.300	43.000	43.050	43.050	275,067
2025-10-29	43.350	43.350	43.050	43.300	43.300	263,611
2025-10-28	43.800	43.800	43.250	43.350	43.350	300,439
2025-10-27	44.000	44.250	43.550	43.650	43.650	477,645

← NewerPage 4 of 21 · 1,220 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.