Sinon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	41.200	43.000	41.200	42.000	42.000	1,647,878
2025-05-02	40.300	40.950	40.300	40.700	40.700	644,727
2025-04-30	40.750	41.000	40.050	40.050	40.050	1,130,828
2025-04-29	40.900	41.450	40.600	40.850	40.850	585,297
2025-04-28	41.050	41.200	40.850	41.000	41.000	249,110
2025-04-25	40.850	41.000	40.700	40.900	40.900	264,011
2025-04-24	40.500	40.850	40.450	40.600	40.600	200,604
2025-04-23	40.400	40.750	40.400	40.600	40.600	560,132
2025-04-22	40.350	40.700	40.250	40.450	40.450	270,125
2025-04-21	40.550	40.550	40.300	40.350	40.350	612,239
2025-04-18	40.750	40.850	40.550	40.800	40.800	306,107
2025-04-17	40.500	40.850	40.350	40.450	40.450	373,572
2025-04-16	40.650	40.950	40.350	40.650	40.650	436,323
2025-04-15	40.150	40.900	40.150	40.650	40.650	299,972
2025-04-14	40.150	40.800	40.150	40.300	40.300	655,254
2025-04-11	41.750	41.750	39.850	40.050	40.050	1,499,343
2025-04-10	40.400	42.350	40.400	41.550	41.550	1,848,661
2025-04-09	38.800	39.700	38.150	38.900	38.900	2,043,540
2025-04-08	37.800	39.000	37.400	38.800	38.800	2,327,202
2025-04-07	37.900	39.250	37.900	37.900	37.900	3,720,217
2025-04-02	42.350	42.350	42.050	42.100	42.100	469,102
2025-04-01	42.200	42.450	41.700	42.250	42.250	811,105
2025-03-31	42.000	42.250	41.800	41.900	41.900	1,430,953
2025-03-28	42.350	42.700	41.750	42.500	42.500	1,392,370
2025-03-27	42.800	42.850	42.300	42.300	42.300	1,067,144
2025-03-26	42.950	42.950	42.750	42.750	42.750	778,585
2025-03-25	43.450	43.450	42.850	42.950	42.950	899,066
2025-03-24	43.850	43.850	43.100	43.100	43.100	918,427
2025-03-21	44.500	44.500	43.850	43.850	43.850	383,356
2025-03-20	44.800	45.000	44.050	44.200	44.200	556,406
2025-03-19	43.850	44.750	43.850	44.650	44.650	1,105,110
2025-03-18	43.500	43.750	43.300	43.750	43.750	824,090
2025-03-17	43.400	43.600	43.050	43.100	43.100	1,164,216
2025-03-14	43.100	44.450	43.100	43.400	43.400	1,694,535
2025-03-13	43.000	43.200	42.700	42.950	42.950	4,237,778
2025-03-12	45.300	45.700	45.200	45.450	45.450	1,956,805
2025-03-11	45.000	45.400	44.700	45.300	45.300	2,013,256
2025-03-10	46.300	46.600	45.550	45.550	45.550	1,787,099
2025-03-07	46.900	46.950	45.600	45.900	45.900	2,186,314
2025-03-06	47.800	47.850	47.050	47.100	47.100	1,120,557
2025-03-05	47.900	47.900	47.600	47.800	47.800	817,434
2025-03-04	47.500	47.800	47.000	47.800	47.800	931,147
2025-03-03	47.950	48.050	47.650	47.700	47.700	1,684,748
2025-02-27	47.600	47.950	47.450	47.950	47.950	1,430,003
2025-02-26	47.500	47.850	47.250	47.600	47.600	1,444,725
2025-02-25	46.200	47.550	46.050	47.450	47.450	2,227,549
2025-02-24	45.850	46.350	45.850	46.050	46.050	909,157
2025-02-21	46.100	46.100	45.600	45.800	45.800	383,442
2025-02-20	46.050	46.400	45.700	45.700	45.700	347,305
2025-02-19	46.450	46.450	46.000	46.050	46.050	359,330
2025-02-18	46.200	46.550	46.150	46.450	46.450	492,394
2025-02-17	46.200	46.450	46.100	46.300	46.300	257,183
2025-02-14	46.650	46.650	45.950	46.000	46.000	465,466
2025-02-13	45.800	46.400	45.800	46.300	46.300	624,706
2025-02-12	45.550	46.150	45.550	45.700	45.700	446,640
2025-02-11	46.400	46.400	45.900	45.950	45.950	394,877
2025-02-10	46.000	46.300	45.850	46.000	46.000	485,262
2025-02-07	46.150	46.300	45.650	46.000	46.000	851,869
2025-02-06	45.550	46.200	45.300	46.000	46.000	1,119,770
2025-02-05	45.500	46.000	45.300	45.300	45.300	441,304

← NewerPage 7 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.