Sinon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	40.750	40.800	40.550	40.750	40.750	320,150
2025-07-28	40.650	40.800	40.600	40.700	40.700	170,200
2025-07-25	40.700	40.950	40.600	40.600	40.600	547,065
2025-07-24	40.950	41.100	40.700	40.750	40.750	443,722
2025-07-23	40.800	41.200	40.650	40.950	40.950	846,458
2025-07-22	41.450	41.550	40.700	40.750	40.750	878,657
2025-07-21	41.650	41.750	41.350	41.450	41.450	231,231
2025-07-18	41.700	41.900	41.550	41.650	41.650	206,308
2025-07-17	41.400	41.700	41.300	41.700	41.700	374,216
2025-07-16	41.200	41.650	41.200	41.350	41.350	385,497
2025-07-15	41.200	41.500	41.200	41.300	41.300	87,154
2025-07-14	41.500	41.500	41.200	41.350	41.350	125,478
2025-07-11	41.200	41.800	41.200	41.500	41.500	158,200
2025-07-10	41.150	41.300	41.100	41.200	41.200	131,002
2025-07-09	41.400	41.400	41.200	41.200	41.200	214,145
2025-07-08	41.750	41.750	41.350	41.400	41.400	103,020
2025-07-07	41.350	41.800	41.250	41.700	41.700	198,028
2025-07-04	41.250	41.550	41.250	41.350	41.350	167,280
2025-07-03	41.400	41.550	41.300	41.500	41.500	194,682
2025-07-02	41.600	41.700	41.050	41.550	41.550	1,478,038
2025-07-01	41.700	42.100	41.100	41.600	41.600	567,533
2025-06-30	42.000	42.000	41.550	41.750	41.750	238,840
2025-06-27	41.350	42.100	41.300	42.100	42.100	340,275
2025-06-26	40.900	41.750	40.900	41.300	41.300	177,002
2025-06-25	41.050	41.200	41.000	41.000	41.000	221,547
2025-06-24	41.050	41.350	41.050	41.050	41.050	323,925
2025-06-23	41.100	41.100	40.500	40.800	40.800	439,211
2025-06-20	41.800	41.950	41.100	41.100	41.100	765,540
2025-06-19	41.950	42.000	41.800	41.800	41.800	366,984
2025-06-18	42.150	42.450	41.900	42.050	42.050	351,795
2025-06-17	42.050	42.300	42.050	42.250	42.250	407,010
2025-06-16	41.950	42.150	41.850	41.950	41.950	242,630
2025-06-13	42.050	42.050	41.800	41.950	41.950	791,002
2025-06-12	42.250	42.500	42.250	42.350	42.350	491,425
2025-06-11	42.000	42.450	42.000	42.250	42.250	402,739
2025-06-10	42.000	42.450	41.950	42.250	42.250	263,242
2025-06-09	42.200	42.250	41.900	41.950	41.950	197,452
2025-06-06	41.950	42.300	41.950	41.950	41.950	172,006
2025-06-05	42.250	42.250	41.850	41.950	41.950	309,640
2025-06-04	42.350	42.500	42.250	42.250	42.250	335,234
2025-06-03	42.550	42.600	42.350	42.350	42.350	179,007
2025-06-02	42.750	42.750	42.300	42.550	42.550	286,886
2025-05-29	43.100	43.150	42.800	42.950	42.950	281,267
2025-05-28	43.000	43.150	42.750	42.800	42.800	365,907
2025-05-27	43.000	43.350	42.950	43.000	43.000	339,547
2025-05-26	42.600	43.050	42.600	43.000	43.000	336,251
2025-05-23	42.400	42.750	42.400	42.600	42.600	188,361
2025-05-22	42.950	42.950	42.550	42.600	42.600	296,006
2025-05-21	42.500	42.950	42.400	42.900	42.900	616,490
2025-05-20	42.500	42.800	42.250	42.350	42.350	745,167
2025-05-19	42.300	42.600	42.050	42.400	42.400	476,107
2025-05-16	42.000	42.200	41.900	42.100	42.100	252,221
2025-05-15	42.250	42.250	41.950	41.950	41.950	258,788
2025-05-14	42.500	42.550	42.300	42.350	42.350	306,164
2025-05-13	42.450	42.500	42.150	42.250	42.250	326,041
2025-05-12	42.150	42.300	41.850	42.200	42.200	557,235
2025-05-09	41.400	41.600	40.900	41.600	41.600	419,051
2025-05-08	41.400	41.400	40.800	41.150	41.150	1,079,157
2025-05-07	41.750	41.750	41.000	41.050	41.050	814,226
2025-05-06	41.550	42.050	41.100	41.500	41.500	978,432

← NewerPage 6 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.