Sinon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	44.400	44.400	44.000	44.050	44.050	168,991
2025-10-22	43.850	44.600	43.850	44.400	44.400	381,473
2025-10-21	44.100	44.250	43.950	44.000	44.000	360,407
2025-10-20	44.500	44.700	44.100	44.100	44.100	440,739
2025-10-17	44.350	44.400	44.050	44.100	44.100	260,652
2025-10-16	44.000	44.350	43.850	44.350	44.350	701,812
2025-10-15	43.200	44.800	43.150	44.800	44.800	897,949
2025-10-14	43.400	43.500	43.300	43.350	43.350	484,018
2025-10-13	42.900	43.600	42.800	43.400	43.400	364,965
2025-10-09	43.600	43.800	43.200	43.200	43.200	445,334
2025-10-08	43.550	43.950	43.550	43.600	43.600	234,070
2025-10-07	43.950	44.100	43.700	43.750	43.750	415,143
2025-10-03	43.700	43.950	43.650	43.700	43.700	228,066
2025-10-02	43.750	43.900	43.550	43.900	43.900	323,076
2025-10-01	44.400	44.400	43.750	43.750	43.750	483,384
2025-09-30	44.500	44.600	44.050	44.250	44.250	525,689
2025-09-29	44.100	44.100	44.100	44.100	44.100	0
2025-09-26	44.000	44.100	43.650	44.100	44.100	687,547
2025-09-25	43.650	44.100	43.650	43.850	43.850	390,430
2025-09-24	43.700	44.300	43.500	43.500	43.500	737,718
2025-09-23	42.950	44.000	42.800	43.600	43.600	1,010,185
2025-09-22	42.750	43.050	42.750	42.950	42.950	501,342
2025-09-19	42.800	42.800	42.600	42.750	42.750	271,101
2025-09-18	43.000	43.000	42.700	42.750	42.750	202,230
2025-09-17	42.650	42.800	42.650	42.700	42.700	258,170
2025-09-16	42.750	42.900	42.650	42.650	42.650	272,407
2025-09-15	42.600	42.900	42.600	42.750	42.750	295,272
2025-09-12	42.700	42.800	42.600	42.650	42.650	317,928
2025-09-11	42.900	42.950	42.700	42.700	42.700	392,247
2025-09-10	43.050	43.200	42.900	42.950	42.950	315,394
2025-09-09	42.800	43.100	42.800	43.050	43.050	497,373
2025-09-08	42.650	43.100	42.600	42.750	42.750	461,182
2025-09-05	42.600	42.600	42.400	42.550	42.550	206,010
2025-09-04	42.350	42.650	42.300	42.600	42.600	266,784
2025-09-03	42.400	42.400	42.200	42.300	42.300	163,100
2025-09-02	42.350	42.400	42.150	42.150	42.150	265,175
2025-09-01	42.300	42.500	42.200	42.200	42.200	299,734
2025-08-29	42.550	42.650	42.300	42.300	42.300	169,321
2025-08-28	42.050	42.600	42.000	42.500	42.500	309,198
2025-08-27	41.850	42.300	41.800	42.050	42.050	542,416
2025-08-26	42.500	42.550	41.800	41.800	41.800	941,277
2025-08-25	42.500	42.950	42.500	42.700	42.700	293,491
2025-08-22	42.450	42.650	42.350	42.450	42.450	185,049
2025-08-21	42.100	42.850	42.100	42.550	42.550	811,288
2025-08-20	42.400	42.600	42.000	42.050	42.050	755,381
2025-08-19	42.600	42.650	42.350	42.400	42.400	409,410
2025-08-18	42.650	42.850	42.650	42.700	42.700	328,509
2025-08-15	43.000	43.100	42.650	42.800	42.800	255,100
2025-08-14	42.750	42.950	42.650	42.900	42.900	519,726
2025-08-13	42.550	42.800	42.500	42.650	42.650	398,743
2025-08-12	42.900	42.900	42.400	42.500	42.500	388,310
2025-08-11	42.050	43.000	42.050	42.500	42.500	638,721
2025-08-08	41.500	42.250	41.500	41.950	41.950	471,562
2025-08-07	41.600	41.750	41.500	41.550	41.550	359,404
2025-08-06	41.400	41.750	41.400	41.650	41.650	459,989
2025-08-05	41.400	41.600	41.300	41.400	41.400	381,234
2025-08-04	40.850	41.400	40.800	41.400	41.400	290,279
2025-08-01	40.800	41.150	40.650	41.000	41.000	149,542
2025-07-31	41.100	41.200	40.800	41.200	41.200	550,101
2025-07-30	40.800	40.900	40.550	40.900	40.900	525,102

← NewerPage 5 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.