Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.400	19.400	19.250	19.250	19.250	26,000
2026-07-23	19.400	19.550	19.300	19.550	19.550	24,356
2026-07-22	19.350	19.450	19.350	19.400	19.400	49,051
2026-07-21	19.500	19.550	19.350	19.450	19.450	38,001
2026-07-20	19.600	19.600	19.200	19.500	19.500	116,709
2026-07-17	19.750	19.750	19.300	19.350	19.350	95,000
2026-07-16	19.850	19.850	19.400	19.750	19.750	55,001
2026-07-15	19.850	19.900	19.650	19.850	19.850	43,351
2026-07-14	20.000	20.000	19.350	19.550	19.550	122,060
2026-07-13	19.950	20.050	19.650	19.850	19.850	35,001
2026-07-10	20.050	20.050	20.050	20.050	19.800	0
2026-07-09	20.100	20.100	20.000	20.050	19.800	33,600
2026-07-08	20.100	20.100	20.000	20.100	19.849	57,000
2026-07-07	20.600	20.600	20.000	20.100	19.849	58,057
2026-07-06	20.450	20.750	20.450	20.600	20.343	91,003
2026-07-03	20.150	20.500	20.100	20.500	20.244	76,061
2026-07-02	20.000	20.200	19.950	20.150	19.899	50,000
2026-07-01	20.200	20.200	20.000	20.000	19.751	44,002
2026-06-30	20.000	20.150	20.000	20.100	19.849	38,100
2026-06-29	20.000	20.300	19.950	20.000	19.751	54,002
2026-06-26	20.400	20.400	19.900	20.000	19.751	105,001
2026-06-25	20.600	20.600	20.350	20.350	20.096	91,243
2026-06-24	20.200	20.800	20.200	20.550	20.294	86,001
2026-06-23	21.500	21.500	20.500	20.750	20.491	121,062
2026-06-22	20.600	20.650	20.500	20.550	20.294	96,000
2026-06-18	20.650	20.900	20.650	20.650	20.393	69,000
2026-06-17	20.600	20.800	20.450	20.700	20.442	49,790
2026-06-16	20.500	20.800	20.500	20.600	20.343	51,646
2026-06-15	20.400	20.650	20.350	20.500	20.244	85,014
2026-06-12	20.300	20.650	20.300	20.450	20.195	58,952
2026-06-11	20.350	20.800	20.250	20.300	20.047	93,300
2026-06-10	20.500	21.050	20.400	20.650	20.393	173,075
2026-06-09	20.550	20.900	20.450	20.600	20.343	182,199
2026-06-08	20.700	20.750	20.000	20.750	20.491	80,001
2026-06-05	22.500	22.500	21.500	21.650	21.380	145,002
2026-06-04	22.150	22.950	21.700	22.500	22.220	512,413
2026-06-03	20.500	22.550	20.500	22.550	22.269	243,200
2026-06-02	20.400	20.700	20.300	20.500	20.244	141,430
2026-06-01	20.000	20.500	19.900	20.400	20.146	133,195
2026-05-29	19.600	20.500	19.600	20.000	19.751	162,000
2026-05-28	19.500	20.450	19.500	19.650	19.405	136,001
2026-05-27	19.650	19.700	19.500	19.550	19.306	144,001
2026-05-26	19.600	19.900	19.600	19.650	19.405	123,261
2026-05-25	19.850	20.500	19.850	20.000	19.751	79,286
2026-05-22	19.450	20.100	19.450	20.100	19.849	141,000
2026-05-21	19.650	20.000	19.550	19.550	19.306	79,832
2026-05-20	19.450	19.700	19.450	19.650	19.405	117,134
2026-05-19	19.600	20.000	19.600	19.900	19.652	42,000
2026-05-18	19.600	20.000	19.500	20.000	19.751	127,345
2026-05-15	20.550	20.600	19.950	20.000	19.751	177,376
2026-05-14	21.000	21.000	20.600	20.600	20.343	67,010
2026-05-13	20.800	20.800	20.550	20.650	20.393	88,000
2026-05-12	20.850	21.150	20.700	20.900	20.639	70,002
2026-05-11	20.900	21.100	20.600	20.950	20.689	190,382
2026-05-08	21.000	21.250	20.900	21.000	20.738	153,364
2026-05-07	21.100	21.350	21.100	21.100	20.837	93,238
2026-05-06	21.250	21.450	21.150	21.150	20.886	78,071
2026-05-05	21.300	21.400	21.150	21.300	21.034	51,133
2026-05-04	21.750	21.750	21.300	21.500	21.232	142,031
2026-04-30	21.750	21.800	21.600	21.700	21.429	41,170

← NewerPage 2 of 3 · 126 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.