Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	37.050	37.700	37.050	37.300	32.708	28,003
2023-05-11	37.450	37.750	37.200	37.200	32.620	32,000
2023-05-10	37.400	37.800	37.350	37.800	33.146	43,000
2023-05-09	37.550	37.600	37.400	37.400	32.795	25,040
2023-05-08	37.450	37.550	37.300	37.400	32.795	41,005
2023-05-05	37.550	37.600	37.400	37.450	32.839	116,000
2023-05-04	37.900	38.000	37.800	37.950	33.278	63,004
2023-05-03	37.700	38.000	37.550	37.950	33.278	40,000
2023-05-02	37.900	38.000	37.650	37.700	33.058	23,010
2023-04-28	38.250	38.250	37.850	37.900	33.234	8,000
2023-04-27	38.000	38.150	37.800	37.850	33.190	14,035
2023-04-26	38.700	38.700	38.000	38.000	33.322	22,130
2023-04-25	37.650	37.800	37.250	37.750	33.102	29,630
2023-04-24	38.000	38.000	37.800	37.900	33.234	13,018
2023-04-21	38.000	38.000	37.750	38.000	33.322	11,003
2023-04-20	38.000	38.100	37.950	38.000	33.322	11,002
2023-04-19	38.000	38.300	37.700	38.200	33.497	66,025
2023-04-18	38.400	38.400	38.000	38.000	33.322	30,008
2023-04-17	38.300	38.600	38.300	38.350	33.628	32,119
2023-04-14	38.000	38.350	38.000	38.250	33.541	58,084
2023-04-13	38.100	38.100	37.950	37.950	33.278	23,001
2023-04-12	37.800	38.150	37.700	38.150	33.453	29,006
2023-04-11	37.600	38.100	37.600	37.700	33.058	20,031
2023-04-10	37.450	38.550	37.450	38.000	33.322	25,436
2023-04-07	38.450	38.450	37.600	37.700	33.058	21,051
2023-04-06	37.900	37.900	37.500	37.550	32.927	34,007
2023-03-31	37.650	37.900	37.500	37.900	33.234	21,000
2023-03-30	37.350	38.100	37.350	37.600	32.971	50,001
2023-03-29	37.450	37.500	37.400	37.400	32.795	15,003
2023-03-28	37.200	37.450	37.100	37.350	32.752	24,060
2023-03-27	37.450	37.650	37.100	37.250	32.664	24,103
2023-03-24	37.400	37.650	37.400	37.450	32.839	11,020
2023-03-23	37.050	37.900	37.050	37.450	32.839	26,031
2023-03-22	37.050	37.350	37.050	37.100	32.532	36,007
2023-03-21	37.050	37.200	37.000	37.050	32.488	28,000
2023-03-20	37.150	37.350	36.900	37.000	32.445	51,003
2023-03-17	36.900	37.750	36.900	37.400	32.795	116,007
2023-03-16	38.400	38.650	38.250	38.350	33.628	44,055
2023-03-15	38.350	38.950	38.250	38.700	33.935	39,001
2023-03-14	38.600	38.800	38.300	38.800	34.023	33,010
2023-03-13	38.450	38.950	38.150	38.650	33.891	50,003
2023-03-10	39.000	39.000	38.500	38.600	33.848	61,000
2023-03-09	39.400	39.400	39.000	39.250	34.418	56,006
2023-03-08	39.000	39.350	38.900	39.250	34.418	62,004
2023-03-07	39.300	39.400	39.100	39.250	34.418	29,004
2023-03-06	38.800	39.800	38.800	39.450	34.593	123,045
2023-03-03	39.150	39.150	38.700	38.800	34.023	73,001
2023-03-02	38.900	38.900	38.400	38.600	33.848	25,004
2023-03-01	38.750	38.800	38.500	38.500	33.760	47,003
2023-02-24	38.750	38.800	38.600	38.750	33.979	30,051
2023-02-23	38.500	38.750	38.400	38.650	33.891	43,000
2023-02-22	38.500	38.750	38.250	38.450	33.716	47,050
2023-02-21	38.800	38.800	38.400	38.500	33.760	45,002
2023-02-20	38.400	38.800	38.400	38.550	33.804	104,003
2023-02-17	38.000	38.450	37.700	38.400	33.672	109,454
2023-02-16	38.100	38.100	37.500	37.600	32.971	67,200
2023-02-15	37.250	38.150	37.250	37.900	33.234	109,001
2023-02-14	37.150	37.300	37.100	37.100	32.532	27,003
2023-02-13	37.200	37.300	37.000	37.150	32.576	48,006
2023-02-10	37.300	37.300	37.200	37.200	32.620	30,013

← NewerPage 15 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.