Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.850	26.000	25.700	25.900	25.577	31,200
2025-10-23	26.400	26.400	26.100	26.100	25.775	15,001
2025-10-22	25.650	26.400	25.650	26.400	26.071	62,004
2025-10-21	25.300	25.800	25.150	25.300	24.985	36,173
2025-10-20	25.250	25.250	24.900	25.050	24.738	13,000
2025-10-17	25.050	25.300	25.050	25.150	24.836	38,001
2025-10-16	25.100	25.400	25.050	25.150	24.836	23,011
2025-10-15	25.250	25.250	25.050	25.100	24.787	25,000
2025-10-14	25.500	25.950	24.800	25.250	24.935	95,001
2025-10-13	25.750	26.250	24.750	25.700	25.380	52,002
2025-10-09	26.150	26.450	26.050	26.050	25.725	20,001
2025-10-08	26.500	26.500	26.050	26.050	25.725	15,000
2025-10-07	26.550	26.550	26.000	26.200	25.873	48,001
2025-10-03	25.900	26.500	25.600	26.500	26.170	71,100
2025-10-02	25.900	26.100	25.850	26.000	25.676	32,032
2025-10-01	25.800	26.200	25.750	25.950	25.626	157,010
2025-09-30	25.650	25.800	25.450	25.800	25.478	40,016
2025-09-29	25.650	25.650	25.650	25.650	25.330	0
2025-09-26	26.250	26.250	25.350	25.650	25.330	43,000
2025-09-25	26.300	26.450	26.200	26.250	25.923	28,010
2025-09-24	26.150	26.350	26.050	26.300	25.972	29,000
2025-09-23	26.500	26.500	26.150	26.250	25.923	66,004
2025-09-22	25.950	26.450	25.950	26.400	26.071	32,001
2025-09-19	26.200	26.450	26.000	26.050	25.725	22,050
2025-09-18	25.700	26.200	25.650	25.900	25.577	49,001
2025-09-17	25.450	25.800	25.450	25.650	25.330	72,000
2025-09-16	25.250	25.500	25.250	25.500	25.182	37,120
2025-09-15	25.650	25.650	25.400	25.500	25.182	34,001
2025-09-12	25.550	26.250	25.500	26.050	25.725	44,054
2025-09-11	26.100	26.100	25.500	25.550	25.231	97,001
2025-09-10	26.200	26.300	26.000	26.300	25.972	65,000
2025-09-09	26.650	26.650	26.200	26.300	25.972	99,001
2025-09-08	26.800	27.150	26.600	26.650	26.318	50,006
2025-09-05	27.150	27.150	26.750	26.800	26.466	31,000
2025-09-04	26.700	27.350	26.700	26.850	26.515	46,008
2025-09-03	26.850	26.950	26.750	26.900	26.565	67,007
2025-09-02	27.050	27.700	26.850	26.850	26.515	65,007
2025-09-01	27.000	27.200	26.850	27.000	26.663	86,070
2025-08-29	27.400	27.900	27.000	27.000	26.663	138,018
2025-08-28	25.950	27.200	25.950	27.150	26.812	161,009
2025-08-27	26.050	26.200	25.800	25.950	25.626	106,007
2025-08-26	26.500	26.500	26.000	26.050	25.725	93,058
2025-08-25	26.900	27.000	26.500	26.500	26.170	175,411
2025-08-22	27.400	27.400	26.800	26.900	26.565	98,007
2025-08-21	28.100	28.100	27.300	27.600	27.256	99,008
2025-08-20	27.450	27.650	27.300	27.550	27.207	53,235
2025-08-19	28.900	28.950	28.000	28.050	27.700	69,058
2025-08-18	27.300	29.000	27.300	28.850	28.490	195,200
2025-08-15	28.450	28.450	27.300	27.550	27.207	193,017
2025-08-14	28.700	29.350	28.300	28.350	27.997	175,093
2025-08-13	29.300	29.350	28.500	28.700	28.342	224,111
2025-08-12	29.700	29.700	28.250	29.400	29.033	507,136
2025-08-11	27.400	29.700	26.950	29.700	29.330	1,544,320
2025-08-08	24.950	27.400	24.950	27.400	27.058	307,013
2025-08-07	24.800	25.000	24.800	24.950	24.639	51,007
2025-08-06	24.800	24.850	24.400	24.550	24.244	50,132
2025-08-05	24.550	24.950	24.550	24.850	24.540	42,120
2025-08-04	24.300	24.500	24.300	24.500	24.195	27,007
2025-08-01	24.650	24.650	24.650	24.650	24.343	0
2025-07-31	25.450	25.500	24.600	24.650	24.343	23,265

← NewerPage 5 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.