Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	35.000	35.100	34.950	35.050	32.258	66,101
2023-11-03	34.800	35.000	34.800	34.950	32.166	54,100
2023-11-02	34.800	34.800	34.600	34.750	31.982	15,033
2023-11-01	34.750	34.750	34.500	34.550	31.798	49,001
2023-10-31	34.800	35.000	34.650	34.700	31.936	64,053
2023-10-30	34.600	34.650	34.600	34.650	31.890	26,000
2023-10-27	34.650	34.650	34.600	34.600	31.844	8,000
2023-10-26	34.900	34.900	34.600	34.700	31.936	12,002
2023-10-25	34.750	34.800	34.650	34.650	31.890	20,003
2023-10-24	34.650	34.750	34.550	34.750	31.982	15,001
2023-10-23	34.750	34.750	34.650	34.700	31.936	44,000
2023-10-20	34.800	34.800	34.700	34.750	31.982	51,085
2023-10-19	35.000	35.050	34.850	34.850	32.074	85,001
2023-10-18	35.500	35.500	35.000	35.000	32.212	34,000
2023-10-17	35.150	35.400	35.150	35.150	32.350	92,010
2023-10-16	35.150	35.150	35.000	35.000	32.212	38,000
2023-10-13	34.750	35.350	34.600	35.150	32.350	236,100
2023-10-12	34.800	34.900	34.800	34.850	32.074	25,020
2023-10-11	34.900	34.900	34.750	34.800	32.028	36,001
2023-10-06	34.900	35.000	34.850	34.850	32.074	27,001
2023-10-05	34.800	34.950	34.700	34.850	32.074	34,001
2023-10-04	34.950	34.950	34.750	34.800	32.028	41,029
2023-10-03	35.000	35.100	34.900	34.950	32.166	43,001
2023-10-02	35.050	35.100	34.950	35.100	32.304	30,000
2023-09-28	34.950	35.050	34.950	35.050	32.258	21,133
2023-09-27	35.000	35.000	34.950	35.000	32.212	16,032
2023-09-26	35.100	35.100	34.900	35.000	32.212	27,001
2023-09-25	35.150	35.200	35.100	35.100	32.304	19,002
2023-09-22	35.200	35.200	35.000	35.100	32.304	35,001
2023-09-21	35.300	35.400	35.250	35.250	32.442	18,001
2023-09-20	35.700	35.700	35.500	35.550	32.719	30,000
2023-09-19	35.850	35.850	35.650	35.650	32.811	27,001
2023-09-18	35.900	35.900	35.650	35.700	32.857	17,101
2023-09-15	35.200	35.700	35.200	35.650	32.811	53,020
2023-09-14	35.150	35.550	35.150	35.400	32.581	38,001
2023-09-13	35.250	35.450	35.150	35.250	32.442	31,001
2023-09-12	35.000	35.100	34.950	35.100	32.304	26,000
2023-09-11	35.350	35.350	35.050	35.100	32.304	35,000
2023-09-08	35.400	35.450	35.100	35.450	32.627	26,000
2023-09-07	35.550	35.550	35.500	35.500	32.673	27,104
2023-09-06	35.550	35.600	35.450	35.500	32.673	78,015
2023-09-05	35.600	35.600	35.450	35.550	32.719	29,001
2023-09-04	35.100	35.600	35.100	35.500	32.673	79,000
2023-09-01	34.900	35.300	34.900	35.100	32.304	91,000
2023-08-31	34.900	34.950	34.800	34.800	32.028	35,238
2023-08-30	34.650	34.950	34.650	34.950	32.166	13,100
2023-08-29	34.600	34.850	34.600	34.800	32.028	30,000
2023-08-28	34.750	34.800	34.700	34.700	31.936	18,003
2023-08-25	34.850	34.900	34.750	34.750	31.982	21,000
2023-08-24	34.650	34.700	34.550	34.650	31.890	76,343
2023-08-23	34.900	34.900	34.550	34.650	31.890	62,263
2023-08-22	34.850	34.850	34.550	34.600	31.844	37,002
2023-08-21	34.700	34.700	34.600	34.700	31.936	27,000
2023-08-18	34.650	34.750	34.650	34.750	31.982	20,001
2023-08-17	34.550	34.800	34.400	34.800	32.028	54,121
2023-08-16	34.850	34.950	34.750	34.800	32.028	24,000
2023-08-15	34.900	34.900	34.800	34.850	32.074	36,177
2023-08-14	34.900	35.100	34.650	34.850	32.074	47,033
2023-08-11	34.900	35.000	34.700	34.850	32.074	26,000
2023-08-10	34.600	35.300	34.550	34.650	31.890	48,000

← NewerPage 13 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.