Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.450	17.750	17.400	17.500	17.500	51,092
2026-10-20	17.850	17.850	17.350	17.450	17.450	52,354
2026-10-19	17.500	17.600	17.450	17.450	17.450	56,279
2026-10-16	17.650	17.700	17.450	17.700	17.700	78,792
2026-10-15	17.500	17.700	17.450	17.600	17.600	55,550
2026-10-14	17.700	17.800	17.700	17.750	17.750	14,001
2026-10-13	17.800	17.800	17.600	17.700	17.700	35,001
2026-10-12	17.650	17.850	17.650	17.800	17.800	28,319
2026-10-08	17.700	17.850	17.700	17.750	17.750	70,001
2026-10-07	17.700	17.700	17.600	17.700	17.700	49,090
2026-10-06	17.800	17.900	17.700	17.900	17.900	30,040
2026-10-05	17.850	18.000	17.800	17.900	17.900	43,001
2026-10-02	17.850	18.000	17.500	17.850	17.850	212,517
2026-10-01	17.950	17.950	17.650	17.650	17.650	64,000
2026-09-30	17.700	17.900	17.700	17.850	17.850	35,000
2026-09-29	17.950	18.000	17.700	17.700	17.700	34,000
2026-09-24	17.800	17.950	17.800	17.950	17.950	9,001
2026-09-23	17.900	17.900	17.800	17.900	17.900	55,000
2026-09-22	17.900	17.950	17.600	17.900	17.900	83,042
2026-09-21	17.900	18.000	17.800	17.900	17.900	32,003
2026-09-18	17.950	17.950	17.700	17.900	17.900	39,000
2026-09-17	17.900	17.900	17.750	17.900	17.900	30,075
2026-09-16	17.950	17.950	17.800	17.850	17.850	31,000
2026-09-15	17.950	17.950	17.900	17.950	17.950	8,060
2026-09-14	18.050	18.100	17.900	17.900	17.900	54,060
2026-09-11	17.950	18.250	17.950	18.050	18.050	18,009
2026-09-10	18.100	18.200	18.000	18.100	18.100	44,310
2026-09-09	18.050	18.150	18.000	18.050	18.050	57,000
2026-09-08	18.350	18.350	18.050	18.050	18.050	47,013
2026-09-07	18.400	18.400	18.150	18.350	18.350	36,230
2026-09-04	18.500	18.500	18.350	18.450	18.450	23,000
2026-09-03	18.400	18.500	18.100	18.400	18.400	50,070
2026-09-02	18.500	18.500	18.250	18.450	18.450	29,001
2026-09-01	18.500	18.800	18.500	18.800	18.800	11,523
2026-08-31	18.700	18.900	18.550	18.850	18.850	36,111
2026-08-28	19.100	19.100	18.700	18.950	18.950	27,100
2026-08-27	18.850	19.300	18.850	19.000	19.000	86,000
2026-08-26	18.800	19.100	18.750	19.100	19.100	28,000
2026-08-25	18.900	18.950	18.800	18.800	18.800	7,000
2026-08-24	18.900	18.900	18.800	18.900	18.900	18,557
2026-08-21	18.850	18.950	18.650	18.950	18.950	46,001
2026-08-20	18.500	18.850	18.500	18.850	18.850	62,133
2026-08-19	18.550	18.650	18.500	18.500	18.500	38,100
2026-08-18	18.950	18.950	18.600	18.700	18.700	12,011
2026-08-17	18.750	18.950	18.500	18.950	18.950	19,105
2026-08-14	19.000	19.000	18.850	18.850	18.850	19,011
2026-08-13	18.800	19.200	18.800	19.000	19.000	32,228
2026-08-12	18.750	19.300	18.750	19.300	19.300	31,000
2026-08-11	19.300	19.300	18.850	18.950	18.950	42,139
2026-08-10	18.450	19.300	18.100	19.300	19.300	202,668
2026-08-07	18.350	18.500	18.250	18.350	18.350	74,317
2026-08-06	18.400	18.550	18.250	18.400	18.400	32,604
2026-08-05	18.500	18.600	18.300	18.450	18.450	78,199
2026-08-04	18.350	18.500	18.250	18.450	18.450	57,060
2026-08-03	18.450	18.450	18.350	18.450	18.450	45,110
2026-07-31	18.500	19.100	18.350	18.600	18.600	57,110
2026-07-30	18.650	18.650	18.350	18.350	18.350	49,001
2026-07-29	19.300	19.300	18.350	18.700	18.700	126,100
2026-07-28	19.350	19.500	19.050	19.100	19.100	77,274
2026-07-27	19.300	19.400	19.150	19.350	19.350	31,000

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.2500 TWD
2025-07-10	1.0000 TWD
2024-07-12	1.0000 TWD
2023-07-14	1.7500 TWD
2022-07-08	2.0000 TWD
2021-07-01	3.0000 TWD
2020-07-17	2.5000 TWD
2019-07-12	3.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.