Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	33.650	33.650	33.550	33.650	30.970	38,149
2024-05-06	33.600	33.900	33.550	33.650	30.970	41,919
2024-05-03	33.550	33.800	33.500	33.550	30.878	106,074
2024-05-02	33.500	33.600	33.400	33.550	30.878	47,063
2024-04-30	33.500	33.650	33.500	33.600	30.924	100,001
2024-04-29	33.650	33.650	33.400	33.600	30.924	141,001
2024-04-26	33.650	33.750	33.600	33.650	30.970	44,005
2024-04-25	33.650	33.750	33.600	33.650	30.970	61,048
2024-04-24	33.400	33.850	33.400	33.800	31.108	113,035
2024-04-23	33.250	33.400	33.250	33.400	30.740	50,060
2024-04-22	33.200	33.300	33.200	33.200	30.556	68,123
2024-04-19	33.250	33.350	33.050	33.200	30.556	133,028
2024-04-18	33.150	33.450	33.150	33.400	30.740	81,008
2024-04-17	33.100	33.350	33.050	33.350	30.694	66,048
2024-04-16	33.600	33.650	33.100	33.100	30.464	209,046
2024-04-15	33.750	33.800	33.650	33.650	30.970	70,283
2024-04-12	33.600	34.100	33.450	33.700	31.016	178,009
2024-04-11	33.850	33.850	33.600	33.650	30.970	151,006
2024-04-10	34.000	34.050	33.800	33.850	31.154	170,501
2024-04-09	33.850	34.150	33.750	34.000	31.292	171,140
2024-04-08	33.650	33.850	33.450	33.850	31.154	176,020
2024-04-03	33.700	33.700	33.500	33.650	30.970	78,035
2024-04-02	33.650	33.750	33.650	33.650	30.970	67,001
2024-04-01	33.500	33.900	33.450	33.650	30.970	115,093
2024-03-29	33.350	33.600	33.350	33.600	30.924	71,000
2024-03-28	33.300	33.550	33.300	33.350	30.694	78,006
2024-03-27	33.200	33.700	33.200	33.300	30.648	230,012
2024-03-26	33.350	33.350	33.200	33.300	30.648	172,121
2024-03-25	33.300	33.450	33.150	33.350	30.694	119,060
2024-03-22	33.350	33.400	33.150	33.300	30.648	126,294
2024-03-21	33.350	33.450	33.300	33.350	30.694	128,250
2024-03-20	33.550	33.550	33.300	33.350	30.694	101,022
2024-03-19	33.400	33.700	33.400	33.500	30.832	138,030
2024-03-18	33.600	33.700	33.500	33.500	30.832	125,004
2024-03-15	33.700	33.700	33.400	33.500	30.832	103,118
2024-03-14	33.700	33.700	33.450	33.650	30.970	229,111
2024-03-13	33.950	33.950	33.750	33.800	31.108	139,100
2024-03-12	34.150	34.200	33.850	33.950	31.246	215,001
2024-03-11	33.600	34.350	33.600	34.150	31.430	193,120
2024-03-08	34.050	34.150	33.600	33.600	30.924	267,101
2024-03-07	34.400	34.400	34.100	34.150	31.430	116,052
2024-03-06	34.350	34.600	34.350	34.400	31.660	77,020
2024-03-05	34.300	34.450	34.150	34.250	31.522	106,032
2024-03-04	34.500	34.700	34.250	34.250	31.522	260,087
2024-03-01	34.100	34.350	34.050	34.250	31.522	113,601
2024-02-29	34.200	34.200	34.100	34.100	31.384	80,097
2024-02-27	34.400	34.400	34.000	34.150	31.430	133,050
2024-02-26	34.700	34.700	34.300	34.400	31.660	151,011
2024-02-23	35.250	35.300	34.700	34.700	31.936	122,025
2024-02-22	34.800	35.250	34.800	35.050	32.258	158,138
2024-02-21	34.600	34.800	34.450	34.750	31.982	157,095
2024-02-20	34.550	34.700	34.500	34.550	31.798	81,355
2024-02-19	35.000	35.000	34.550	34.550	31.798	135,168
2024-02-16	34.600	34.650	34.250	34.500	31.752	151,035
2024-02-15	34.950	34.950	34.050	34.300	31.568	267,373
2024-02-05	34.800	35.900	34.800	34.950	32.166	457,133
2024-02-02	34.450	34.550	34.300	34.450	31.706	100,000
2024-02-01	34.250	34.600	34.250	34.300	31.568	53,001
2024-01-31	34.100	34.400	34.100	34.200	31.476	82,023
2024-01-30	34.550	34.550	34.300	34.300	31.568	51,001

← NewerPage 11 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.