Sinon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	41.150	41.200	39.700	40.400	40.400	743,386
2026-10-16	40.700	41.200	40.700	41.150	41.150	755,309
2026-10-15	40.500	40.700	40.350	40.600	40.600	968,180
2026-10-14	40.850	40.850	40.350	40.450	40.450	395,145
2026-10-13	40.350	40.750	40.350	40.400	40.400	525,016
2026-10-12	40.000	40.500	40.000	40.350	40.350	627,171
2026-10-08	39.900	40.100	39.900	39.950	39.950	442,110
2026-10-07	39.800	40.000	39.800	39.850	39.850	276,720
2026-10-06	39.650	39.950	39.600	39.700	39.700	290,023
2026-10-05	39.800	39.800	39.600	39.650	39.650	393,829
2026-10-02	39.600	39.850	39.600	39.800	39.800	296,017
2026-10-01	39.800	39.800	39.650	39.650	39.650	357,690
2026-09-30	39.700	39.900	39.650	39.800	39.800	313,365
2026-09-29	39.850	40.050	39.600	39.600	39.600	579,650
2026-09-24	39.950	40.100	39.850	39.850	39.850	332,531
2026-09-23	39.900	40.200	39.900	39.950	39.950	387,619
2026-09-22	39.900	40.200	39.750	39.900	39.900	528,100
2026-09-21	40.000	40.050	39.850	39.900	39.900	266,136
2026-09-18	39.850	40.050	39.650	40.050	40.050	583,033
2026-09-17	39.800	40.000	39.700	39.750	39.750	287,500
2026-09-16	39.900	40.000	39.600	39.600	39.600	583,307
2026-09-15	40.050	40.050	39.650	39.900	39.900	359,368
2026-09-14	40.100	40.750	39.650	39.900	39.900	650,100
2026-09-11	40.600	40.650	40.150	40.250	40.250	687,200
2026-09-10	40.700	41.000	40.600	40.800	40.800	611,159
2026-09-09	40.600	40.900	40.600	40.850	40.850	509,884
2026-09-08	40.300	40.950	40.300	40.850	40.850	885,251
2026-09-07	40.900	40.900	40.250	40.300	40.300	607,109
2026-09-04	40.500	40.700	40.300	40.650	40.650	587,162
2026-09-03	41.050	41.050	40.450	40.600	40.600	1,137,597
2026-09-02	40.050	41.300	40.050	41.050	41.050	2,011,452
2026-09-01	39.650	40.200	39.650	40.150	40.150	754,315
2026-08-31	39.800	40.050	39.500	39.950	39.950	9,174,248
2026-08-28	39.900	40.050	39.700	39.800	39.800	648,584
2026-08-27	39.800	40.200	39.750	39.850	39.850	697,745
2026-08-26	40.000	40.150	39.550	39.900	39.900	860,171
2026-08-25	39.700	40.150	39.700	40.000	40.000	1,203,462
2026-08-24	39.650	39.900	39.450	39.800	39.800	718,818
2026-08-21	39.350	39.550	39.200	39.550	39.550	1,507,201
2026-08-20	39.400	39.650	39.350	39.400	39.400	976,024
2026-08-19	39.300	39.450	39.050	39.400	39.400	1,124,369
2026-08-18	38.950	39.400	38.900	39.400	39.400	922,677
2026-08-17	38.800	39.050	38.800	38.950	38.950	491,677
2026-08-14	39.000	39.000	38.700	38.900	38.900	923,003
2026-08-13	39.200	39.250	38.900	39.150	39.150	896,026
2026-08-12	39.400	39.600	39.100	39.100	39.100	1,099,501
2026-08-11	39.250	39.550	39.050	39.400	39.400	749,267
2026-08-10	39.450	39.450	38.950	39.350	39.350	963,654
2026-08-07	38.800	39.100	38.800	38.950	38.950	457,329
2026-08-06	38.600	38.800	38.500	38.650	38.650	567,400
2026-08-05	39.200	39.200	38.600	38.600	38.600	902,646
2026-08-04	38.700	38.950	38.500	38.950	38.950	978,652
2026-08-03	39.000	39.300	38.750	38.950	38.950	933,829
2026-07-31	39.950	40.000	38.900	39.000	39.000	1,359,859
2026-07-30	39.350	39.750	39.050	39.750	39.750	994,416
2026-07-29	39.500	39.500	38.700	39.150	39.150	946,730
2026-07-28	39.450	39.450	39.100	39.350	39.350	906,200
2026-07-27	39.350	39.500	39.100	39.350	39.350	590,391
2026-07-24	39.150	39.150	38.700	39.100	39.100	741,526
2026-07-23	38.850	39.350	38.500	39.150	39.150	2,244,161

Page 1 of 5 · 243 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.