Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	34.150	34.150	33.650	33.700	31.921	74,605
2024-08-01	33.900	34.400	33.900	34.150	32.348	108,100
2024-07-31	33.800	33.900	33.650	33.800	32.016	41,015
2024-07-30	33.750	34.000	33.650	33.750	31.969	70,600
2024-07-29	33.850	34.000	33.650	33.800	32.016	65,136
2024-07-26	33.650	33.900	33.600	33.800	32.016	73,002
2024-07-23	34.100	34.100	33.650	34.000	32.206	46,001
2024-07-22	34.150	34.150	33.650	33.950	32.158	113,073
2024-07-19	34.550	35.150	34.100	34.150	32.348	334,001
2024-07-18	34.300	34.500	34.300	34.450	32.632	44,000
2024-07-17	34.350	34.500	34.300	34.300	32.490	71,099
2024-07-16	34.400	34.400	34.250	34.300	32.490	30,001
2024-07-15	34.450	34.450	34.250	34.250	32.442	66,000
2024-07-12	34.450	34.600	34.250	34.350	32.537	113,266
2024-07-11	35.250	35.300	35.050	35.250	32.442	121,002
2024-07-10	35.600	35.600	35.050	35.200	32.396	157,151
2024-07-09	35.700	35.700	35.400	35.600	32.765	61,030
2024-07-08	36.050	36.050	35.700	35.750	32.903	29,100
2024-07-05	35.500	35.700	35.500	35.700	32.857	53,118
2024-07-04	35.650	35.750	35.450	35.500	32.673	108,182
2024-07-03	35.550	35.650	35.450	35.550	32.719	48,000
2024-07-02	36.150	36.150	35.350	35.600	32.765	49,130
2024-07-01	35.500	35.500	35.300	35.500	32.673	34,102
2024-06-28	35.500	35.550	35.400	35.500	32.673	29,015
2024-06-27	35.400	35.600	35.400	35.550	32.719	78,005
2024-06-26	35.600	35.800	35.600	35.750	32.903	72,002
2024-06-25	36.100	36.100	35.250	35.650	32.811	90,115
2024-06-24	35.850	35.850	35.550	35.750	32.903	52,182
2024-06-21	35.700	35.950	35.500	35.750	32.903	81,018
2024-06-20	35.850	36.000	35.750	35.950	33.087	70,049
2024-06-19	36.150	36.150	35.800	35.850	32.995	55,003
2024-06-18	35.950	36.300	35.700	35.850	32.995	81,000
2024-06-17	35.500	36.000	35.500	35.950	33.087	80,337
2024-06-14	35.400	35.550	35.400	35.550	32.719	72,500
2024-06-13	35.250	35.450	35.200	35.400	32.581	93,046
2024-06-12	35.250	35.250	35.050	35.200	32.396	43,089
2024-06-11	35.150	35.450	35.150	35.250	32.442	40,030
2024-06-07	35.250	35.500	35.250	35.350	32.534	56,000
2024-06-06	35.400	35.400	35.150	35.250	32.442	61,080
2024-06-05	35.600	35.700	35.350	35.400	32.581	92,000
2024-06-04	35.350	35.500	35.300	35.450	32.627	77,055
2024-06-03	35.500	35.650	35.300	35.350	32.534	126,501
2024-05-31	35.250	35.600	35.250	35.500	32.673	98,077
2024-05-30	35.350	35.800	35.250	35.250	32.442	113,003
2024-05-29	35.250	35.600	35.150	35.550	32.719	209,172
2024-05-28	34.900	35.300	34.900	35.200	32.396	159,001
2024-05-27	34.650	34.900	34.650	34.850	32.074	82,000
2024-05-24	34.400	34.800	34.400	34.650	31.890	47,251
2024-05-23	34.800	34.800	34.550	34.600	31.844	75,099
2024-05-22	34.750	35.250	34.750	34.800	32.028	247,100
2024-05-21	34.600	35.050	34.550	34.750	31.982	230,002
2024-05-20	34.350	34.600	34.350	34.600	31.844	74,419
2024-05-17	34.400	34.400	34.200	34.350	31.614	55,093
2024-05-16	34.300	34.400	34.150	34.200	31.476	69,002
2024-05-15	34.200	34.400	34.200	34.200	31.476	39,006
2024-05-14	34.250	34.400	33.900	34.200	31.476	101,001
2024-05-13	34.150	34.350	34.050	34.250	31.522	92,281
2024-05-10	33.950	34.600	33.800	34.150	31.430	208,157
2024-05-09	33.850	33.850	33.500	33.650	30.970	77,000
2024-05-08	33.650	33.950	33.600	33.850	31.154	62,100

← NewerPage 10 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.