Sinon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	45.200	45.700	45.100	45.250	45.250	365,011
2025-02-03	44.550	45.000	44.400	45.000	45.000	680,780
2025-01-22	44.650	44.800	44.500	44.500	44.500	206,512
2025-01-21	44.700	45.000	44.550	44.700	44.700	153,618
2025-01-20	44.500	44.700	44.100	44.700	44.700	259,117
2025-01-17	44.700	44.750	44.300	44.450	44.450	213,050
2025-01-16	44.750	44.950	44.700	44.700	44.700	544,129
2025-01-15	44.750	44.750	44.300	44.750	44.750	382,939
2025-01-14	44.000	44.800	43.800	44.450	44.450	252,353
2025-01-13	44.100	44.350	43.500	43.900	43.900	632,248
2025-01-10	44.000	44.350	43.850	44.200	44.200	359,398
2025-01-09	43.750	44.200	43.750	43.900	43.900	537,360
2025-01-08	43.750	43.950	43.650	43.750	43.750	162,126
2025-01-07	43.300	44.000	43.300	43.750	43.750	444,622
2025-01-06	43.300	43.800	43.250	43.400	43.400	368,279
2025-01-03	43.150	43.450	43.150	43.350	43.350	144,761
2025-01-02	43.100	43.400	43.100	43.350	43.350	210,215
2024-12-31	43.150	43.350	43.100	43.200	43.200	220,071
2024-12-30	43.800	43.800	43.250	43.250	43.250	307,101
2024-12-27	43.250	43.600	43.200	43.450	43.450	127,675
2024-12-26	43.200	43.450	43.200	43.250	43.250	133,193
2024-12-25	43.500	43.600	43.250	43.300	43.300	220,319
2024-12-24	43.300	43.450	43.250	43.350	43.350	235,587
2024-12-23	43.650	43.650	43.300	43.300	43.300	438,274
2024-12-20	43.100	43.500	42.950	43.500	43.500	404,131
2024-12-19	43.150	43.400	43.100	43.100	43.100	378,511
2024-12-18	43.100	43.800	43.100	43.350	43.350	202,081
2024-12-17	43.600	43.850	43.350	43.350	43.350	447,720
2024-12-16	43.700	43.950	43.700	43.700	43.700	283,203
2024-12-13	43.800	44.000	43.600	43.950	43.950	273,898
2024-12-12	43.800	44.200	43.800	43.800	43.800	262,166
2024-12-11	44.200	44.750	43.750	43.750	43.750	521,307
2024-12-10	45.200	45.200	44.600	44.650	44.650	264,570
2024-12-09	45.350	45.600	45.200	45.200	45.200	285,100
2024-12-06	45.350	45.700	45.350	45.350	45.350	252,428
2024-12-05	45.900	45.900	45.350	45.350	45.350	305,730
2024-12-04	45.750	46.000	45.350	45.500	45.500	563,783
2024-12-03	45.700	46.050	45.650	45.700	45.700	520,079
2024-12-02	45.300	45.850	45.150	45.600	45.600	557,830
2024-11-29	44.600	45.300	44.550	45.250	45.250	239,611
2024-11-28	45.300	45.400	44.500	45.050	45.050	421,374
2024-11-27	45.800	46.000	45.150	45.350	45.350	701,654
2024-11-26	44.850	45.950	44.800	45.450	45.450	799,433
2024-11-25	44.700	45.300	44.700	44.900	44.900	1,183,419
2024-11-22	44.000	44.750	44.000	44.500	44.500	540,002
2024-11-21	43.800	44.000	43.350	43.950	43.950	274,101
2024-11-20	43.800	43.800	43.800	43.800	43.800	411,792
2024-11-19	43.650	43.950	43.350	43.900	43.900	381,100
2024-11-18	43.600	43.950	43.600	43.600	43.600	382,080
2024-11-15	43.700	43.900	43.550	43.600	43.600	219,027
2024-11-14	43.150	43.850	43.150	43.700	43.700	634,895
2024-11-13	43.900	43.900	43.050	43.150	43.150	860,905
2024-11-12	44.800	44.800	43.700	44.000	44.000	1,743,623
2024-11-11	43.550	48.000	43.000	48.000	48.000	1,109,085
2024-11-08	43.250	43.800	43.000	43.800	43.800	1,270,286
2024-11-07	42.750	43.750	42.750	43.100	43.100	1,079,049
2024-11-06	43.300	43.300	42.850	42.850	42.850	520,202
2024-11-05	43.200	43.300	42.900	42.950	42.950	564,431
2024-11-04	43.000	43.300	42.750	43.200	43.200	1,072,007
2024-11-01	41.800	42.900	41.650	42.900	42.900	691,344

← NewerPage 8 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.