Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	21.900	22.050	21.750	21.800	21.528	91,035
2026-04-28	21.850	22.200	21.800	22.050	21.775	127,013
2026-04-27	22.750	22.900	21.800	21.850	21.578	205,719
2026-04-24	23.900	23.950	22.800	22.900	22.615	229,000
2026-04-23	24.200	25.800	23.100	23.200	22.911	985,539
2026-04-22	23.950	23.950	23.250	23.950	23.651	468,000
2026-04-21	22.000	22.000	21.500	21.800	21.528	164,011
2026-04-20	21.000	22.450	21.000	21.850	21.578	224,239
2026-04-17	20.800	21.200	20.800	21.100	20.837	118,101
2026-04-16	20.800	21.000	20.800	20.800	20.541	143,024
2026-04-15	20.900	21.050	20.800	20.950	20.689	102,207
2026-04-14	21.050	21.100	20.900	20.900	20.639	244,654
2026-04-13	21.250	21.250	21.000	21.100	20.837	69,105
2026-04-10	21.100	21.500	21.100	21.250	20.985	68,328
2026-04-09	21.150	21.350	21.150	21.200	20.936	46,018
2026-04-08	21.150	21.500	21.150	21.250	20.985	48,127
2026-04-07	21.250	21.400	21.250	21.250	20.985	27,102
2026-04-02	21.350	21.400	21.250	21.350	21.084	65,002
2026-04-01	21.400	21.600	21.400	21.400	21.133	54,001
2026-03-31	21.500	22.100	21.400	21.400	21.133	87,694
2026-03-30	21.600	21.700	21.500	21.650	21.380	53,248
2026-03-27	21.650	21.750	21.550	21.750	21.479	30,002
2026-03-26	21.800	21.950	21.800	21.800	21.528	59,000
2026-03-25	21.700	22.000	21.600	21.800	21.528	211,151
2026-03-24	21.700	21.950	21.700	21.800	21.528	37,013
2026-03-23	22.150	22.150	21.750	21.950	21.676	74,978
2026-03-20	22.250	22.250	22.100	22.200	21.923	72,003
2026-03-19	22.300	22.450	22.250	22.350	22.071	51,002
2026-03-18	22.200	22.450	22.200	22.450	22.170	60,100
2026-03-17	21.950	22.400	21.800	22.300	22.022	181,115
2026-03-16	22.350	22.350	22.000	22.100	21.824	68,006
2026-03-13	22.000	22.700	21.900	22.500	22.220	129,531
2026-03-12	22.200	22.300	22.100	22.150	21.874	59,035
2026-03-11	22.000	22.350	22.000	22.300	22.022	172,211
2026-03-10	22.150	22.450	22.000	22.150	21.874	61,052
2026-03-09	22.200	22.500	22.050	22.200	21.923	77,007
2026-03-06	22.400	22.800	22.300	22.800	22.516	48,135
2026-03-05	22.400	23.050	22.400	22.400	22.121	49,002
2026-03-04	22.800	22.950	22.300	22.300	22.022	110,890
2026-03-03	23.050	23.050	22.600	23.000	22.713	52,033
2026-03-02	23.300	23.400	23.000	23.150	22.861	25,119
2026-02-26	23.200	23.350	23.200	23.300	23.010	50,101
2026-02-25	23.200	23.200	23.000	23.100	22.812	59,131
2026-02-24	23.400	23.500	23.150	23.200	22.911	64,002
2026-02-23	23.200	23.850	23.200	23.400	23.108	50,200
2026-02-11	23.100	23.200	22.850	23.200	22.911	39,003
2026-02-10	23.500	23.500	23.050	23.200	22.911	59,004
2026-02-09	23.800	24.000	23.250	23.500	23.207	82,010
2026-02-06	23.500	23.950	23.450	23.650	23.355	49,004
2026-02-05	23.550	24.100	23.550	24.000	23.701	61,000
2026-02-04	24.200	24.200	23.650	23.750	23.454	42,001
2026-02-03	23.250	23.750	23.200	23.600	23.306	28,004
2026-02-02	23.250	23.600	23.150	23.250	22.960	46,002
2026-01-30	23.650	23.650	23.300	23.600	23.306	50,024
2026-01-29	23.950	24.500	23.500	24.000	23.701	138,002
2026-01-28	23.950	24.000	23.800	23.950	23.651	57,000
2026-01-27	23.950	24.000	23.800	23.950	23.651	19,001
2026-01-26	23.650	24.000	23.650	23.850	23.553	85,262
2026-01-23	23.850	23.850	23.550	23.650	23.355	46,150
2026-01-22	24.000	24.100	23.750	23.850	23.553	119,050

← NewerPage 3 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.