Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	34.400	34.750	34.400	34.550	31.798	61,421
2024-01-26	34.900	34.900	34.400	34.550	31.798	71,158
2024-01-25	34.650	36.200	34.600	34.900	32.120	304,000
2024-01-24	34.200	34.600	34.200	34.500	31.752	95,005
2024-01-23	34.050	34.150	34.000	34.150	31.430	74,032
2024-01-22	34.200	34.200	34.050	34.100	31.384	76,101
2024-01-19	34.150	34.200	34.050	34.200	31.476	60,005
2024-01-18	34.100	34.250	34.000	34.100	31.384	88,000
2024-01-17	34.550	34.550	34.100	34.100	31.384	223,705
2024-01-16	34.800	34.800	34.500	34.550	31.798	150,000
2024-01-15	34.800	34.850	34.700	34.800	32.028	42,001
2024-01-12	34.900	34.900	34.750	34.750	31.982	45,062
2024-01-11	34.800	35.000	34.800	34.850	32.074	43,010
2024-01-10	35.000	35.050	34.700	34.800	32.028	134,035
2024-01-09	35.150	35.150	34.900	35.050	32.258	98,500
2024-01-08	35.200	35.300	35.150	35.200	32.396	60,166
2024-01-05	35.550	35.550	35.300	35.300	32.488	43,610
2024-01-04	35.450	35.550	35.250	35.550	32.719	38,007
2024-01-03	35.500	35.500	35.350	35.450	32.627	59,247
2024-01-02	35.650	35.700	35.500	35.700	32.857	52,101
2023-12-29	35.700	35.700	35.450	35.500	32.673	44,000
2023-12-28	36.000	36.200	35.400	35.450	32.627	93,171
2023-12-27	35.600	36.000	35.500	35.900	33.041	123,400
2023-12-26	35.100	35.500	35.100	35.350	32.534	82,123
2023-12-25	35.500	35.500	35.000	35.100	32.304	123,144
2023-12-22	35.000	35.450	34.800	35.250	32.442	272,351
2023-12-21	35.150	35.300	34.850	35.000	32.212	62,000
2023-12-20	35.200	35.250	35.100	35.150	32.350	63,055
2023-12-19	35.400	35.450	35.100	35.200	32.396	57,006
2023-12-18	35.350	35.550	35.250	35.450	32.627	68,012
2023-12-15	35.400	35.450	35.250	35.300	32.488	56,369
2023-12-14	35.300	35.500	35.300	35.400	32.581	65,016
2023-12-13	35.850	35.850	35.300	35.300	32.488	171,267
2023-12-12	36.200	36.200	35.800	35.850	32.995	55,000
2023-12-11	36.300	36.300	36.000	36.000	33.133	157,000
2023-12-08	36.350	36.400	36.200	36.300	33.409	53,001
2023-12-07	36.550	36.650	36.350	36.350	33.455	65,001
2023-12-06	36.600	36.700	36.400	36.500	33.593	82,000
2023-12-05	36.400	37.300	36.300	36.750	33.823	141,000
2023-12-04	36.850	36.850	36.450	36.500	33.593	119,105
2023-12-01	37.000	37.050	36.750	36.900	33.961	102,015
2023-11-30	36.300	37.700	36.300	37.000	34.053	383,000
2023-11-29	36.300	36.500	36.300	36.300	33.409	93,101
2023-11-28	35.800	36.450	35.800	36.300	33.409	104,100
2023-11-27	36.150	36.300	35.650	35.800	32.949	96,186
2023-11-24	36.100	36.200	35.850	36.150	33.271	117,002
2023-11-23	36.800	36.900	36.000	36.100	33.225	268,001
2023-11-22	37.100	37.250	36.650	36.750	33.823	292,008
2023-11-21	37.300	37.650	36.500	37.300	34.329	804,047
2023-11-20	35.000	37.000	35.000	37.000	34.053	516,174
2023-11-17	35.150	35.200	34.950	35.100	32.304	92,007
2023-11-16	34.950	35.200	34.700	35.100	32.304	84,010
2023-11-15	35.100	35.100	34.550	34.950	32.166	105,000
2023-11-14	34.900	35.200	34.900	35.100	32.304	51,001
2023-11-13	35.350	35.350	34.550	34.750	31.982	100,137
2023-11-10	36.250	36.300	35.300	35.350	32.534	344,000
2023-11-09	35.850	36.650	35.500	36.400	33.501	363,003
2023-11-08	36.150	36.300	35.400	36.300	33.409	281,003
2023-11-07	35.500	36.250	35.400	36.150	33.271	386,020
2023-11-06	35.000	35.100	34.950	35.050	32.258	66,101

← NewerPage 12 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.