Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	24.050	24.100	23.800	24.000	23.701	64,004
2026-01-20	24.250	24.250	24.100	24.100	23.800	15,000
2026-01-19	23.850	24.250	23.850	24.200	23.898	58,002
2026-01-16	24.000	24.350	23.800	24.050	23.750	44,421
2026-01-15	24.050	24.100	23.700	23.950	23.651	52,021
2026-01-14	23.650	24.400	23.650	24.050	23.750	74,201
2026-01-13	23.650	23.650	23.500	23.550	23.256	15,210
2026-01-12	23.550	23.800	23.550	23.700	23.405	31,034
2026-01-09	24.600	24.600	23.800	24.000	23.701	91,134
2026-01-08	22.700	23.850	22.550	23.500	23.207	96,133
2026-01-07	22.800	22.900	22.700	22.800	22.516	56,090
2026-01-06	22.700	22.950	22.700	22.700	22.417	38,051
2026-01-05	23.000	23.000	22.550	22.650	22.368	81,152
2026-01-02	23.050	23.100	22.950	23.000	22.713	72,022
2025-12-31	23.250	23.250	23.000	23.050	22.763	40,010
2025-12-30	23.250	23.350	23.000	23.250	22.960	32,022
2025-12-29	23.300	23.300	23.200	23.250	22.960	23,074
2025-12-26	23.250	23.400	23.250	23.300	23.010	41,085
2025-12-24	23.200	23.400	23.200	23.250	22.960	58,100
2025-12-23	23.400	23.400	23.250	23.250	22.960	14,322
2025-12-22	23.350	23.400	22.950	23.100	22.812	53,110
2025-12-19	23.400	23.400	23.200	23.350	23.059	25,181
2025-12-18	23.150	23.350	22.950	23.350	23.059	30,102
2025-12-17	22.700	23.150	22.700	23.100	22.812	46,002
2025-12-16	23.000	23.200	22.950	23.100	22.812	36,000
2025-12-15	23.150	23.300	23.050	23.200	22.911	54,001
2025-12-12	23.200	23.250	23.100	23.200	22.911	29,010
2025-12-11	23.300	23.300	23.150	23.200	22.911	16,001
2025-12-10	23.450	23.450	23.300	23.300	23.010	21,020
2025-12-09	23.400	23.500	23.250	23.250	22.960	53,275
2025-12-08	23.600	23.700	23.450	23.500	23.207	27,011
2025-12-05	23.750	23.800	23.600	23.700	23.405	22,000
2025-12-04	24.050	24.050	23.700	23.750	23.454	27,085
2025-12-03	23.950	24.000	23.900	24.000	23.701	19,010
2025-12-02	23.600	24.000	23.600	23.950	23.651	95,002
2025-12-01	23.800	23.800	23.450	23.500	23.207	82,001
2025-11-28	23.500	23.550	23.350	23.450	23.158	45,101
2025-11-27	23.450	23.600	23.400	23.400	23.108	43,150
2025-11-26	23.300	23.550	23.300	23.400	23.108	124,000
2025-11-25	23.450	23.500	23.300	23.300	23.010	24,000
2025-11-24	23.600	23.600	23.450	23.450	23.158	39,011
2025-11-21	24.300	24.300	23.500	23.550	23.256	79,001
2025-11-20	24.500	24.500	24.200	24.250	23.948	23,000
2025-11-19	24.200	24.850	24.000	24.100	23.800	32,012
2025-11-18	24.700	24.700	24.150	24.150	23.849	23,001
2025-11-17	24.850	24.850	24.650	24.700	24.392	12,010
2025-11-14	24.800	25.000	24.750	24.850	24.540	53,000
2025-11-13	25.100	25.100	25.000	25.050	24.738	38,002
2025-11-12	25.150	25.300	24.900	25.050	24.738	58,003
2025-11-11	25.300	25.300	25.000	25.200	24.886	27,004
2025-11-10	25.300	25.300	25.100	25.300	24.985	26,001
2025-11-07	25.700	25.700	25.400	25.400	25.083	5,257
2025-11-06	25.100	26.800	25.100	25.950	25.626	44,001
2025-11-05	25.300	25.500	24.800	25.100	24.787	39,001
2025-11-04	25.550	25.850	25.100	25.500	25.182	88,000
2025-11-03	25.450	26.000	25.450	25.500	25.182	41,001
2025-10-31	25.500	25.500	25.350	25.450	25.133	17,100
2025-10-30	25.600	25.850	25.500	25.500	25.182	36,011
2025-10-29	26.150	26.150	25.500	25.850	25.528	24,101
2025-10-28	26.000	26.000	25.500	25.550	25.231	25,002

← NewerPage 4 of 21 · 1,221 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.