Sinon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	41.800	42.900	41.650	42.900	42.900	691,344
2024-10-30	41.650	41.850	41.650	41.800	41.800	198,165
2024-10-29	42.000	42.100	41.550	41.550	41.550	952,508
2024-10-28	42.000	42.100	41.950	42.000	42.000	359,844
2024-10-25	41.950	42.100	41.950	42.000	42.000	188,120
2024-10-24	42.000	42.100	41.950	41.950	41.950	410,426
2024-10-23	42.150	42.350	42.050	42.100	42.100	492,969
2024-10-22	42.600	42.600	42.150	42.250	42.250	254,479
2024-10-21	42.100	42.550	42.050	42.400	42.400	393,474
2024-10-18	41.500	42.350	41.500	42.100	42.100	322,639
2024-10-17	42.400	42.550	42.100	42.200	42.200	345,246
2024-10-16	42.150	43.100	41.850	42.600	42.600	1,979,112
2024-10-15	42.100	42.200	41.900	42.150	42.150	466,055
2024-10-14	42.700	42.700	42.000	42.000	42.000	1,043,178
2024-10-11	43.050	43.150	42.850	42.850	42.850	350,023
2024-10-09	43.300	43.300	42.950	43.050	43.050	380,300
2024-10-08	43.500	43.650	43.100	43.300	43.300	362,112
2024-10-07	43.300	44.000	43.300	43.850	43.850	653,604
2024-10-04	43.050	43.750	43.050	43.300	43.300	527,375
2024-10-01	42.800	43.050	42.800	43.050	43.050	298,176
2024-09-30	42.850	43.000	42.800	42.950	42.950	199,005
2024-09-27	43.200	43.400	42.800	43.000	43.000	482,112
2024-09-26	43.300	43.300	42.700	42.800	42.800	359,649
2024-09-25	43.000	43.400	42.900	42.900	42.900	466,161
2024-09-24	42.850	43.100	42.800	43.000	43.000	241,210
2024-09-23	43.250	43.250	42.800	42.800	42.800	370,256
2024-09-20	43.300	43.450	43.000	43.250	43.250	354,002
2024-09-19	43.400	43.400	42.750	43.200	43.200	276,000
2024-09-18	43.400	43.600	42.900	43.150	43.150	324,351
2024-09-16	43.000	43.600	42.900	43.550	43.550	700,494
2024-09-13	42.550	42.850	42.550	42.700	42.700	222,619
2024-09-12	42.700	42.900	42.300	42.450	42.450	351,252
2024-09-11	41.900	42.300	41.900	42.150	42.150	191,200
2024-09-10	41.950	42.450	41.900	42.100	42.100	524,164
2024-09-09	41.600	42.100	41.500	41.950	41.950	254,555
2024-09-06	42.000	42.350	41.750	42.350	42.350	394,510
2024-09-05	41.900	42.200	41.700	41.750	41.750	630,590
2024-09-04	41.600	42.300	40.500	41.900	41.900	1,458,115
2024-09-03	42.850	43.100	42.700	42.700	42.700	434,134
2024-09-02	44.150	44.150	42.800	42.850	42.850	1,170,111
2024-08-30	43.800	44.300	43.650	44.300	44.300	1,277,005
2024-08-29	43.300	43.700	43.200	43.300	43.300	346,540
2024-08-28	43.400	43.950	43.400	43.600	43.600	427,354
2024-08-27	43.000	43.800	42.850	43.450	43.450	405,075
2024-08-26	43.300	43.450	43.000	43.000	43.000	460,688
2024-08-23	43.100	43.600	43.000	43.200	43.200	683,210
2024-08-22	42.250	43.500	42.250	43.400	43.400	805,506
2024-08-21	42.450	42.600	42.150	42.200	42.200	494,645
2024-08-20	42.100	42.600	42.100	42.300	42.300	458,246
2024-08-19	42.300	42.350	42.000	42.100	42.100	805,898
2024-08-16	42.650	43.050	42.500	42.550	42.550	469,740
2024-08-15	43.400	43.650	42.350	42.550	42.550	1,338,160
2024-08-14	43.750	43.950	43.300	43.450	43.450	566,852
2024-08-13	43.450	44.000	43.450	43.500	43.500	382,061
2024-08-12	44.000	44.150	43.400	43.450	43.450	790,477
2024-08-09	43.550	44.450	43.550	43.900	43.900	827,601
2024-08-08	43.900	44.250	43.300	43.350	43.350	913,529
2024-08-07	43.500	44.450	43.500	44.250	44.250	630,144
2024-08-06	43.600	44.250	42.500	43.850	43.850	1,574,804
2024-08-05	45.000	45.000	43.300	43.500	43.500	2,132,631

← NewerPage 9 of 21 · 1,221 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.