Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	24.600	25.000	24.600	25.000	24.688	25,462
2025-07-29	25.150	25.450	24.700	25.050	24.738	33,107
2025-07-28	24.450	25.450	24.450	25.200	24.886	48,001
2025-07-25	24.350	24.900	24.250	24.900	24.590	39,002
2025-07-24	24.650	24.700	24.500	24.700	24.392	32,007
2025-07-23	24.600	24.650	24.400	24.600	24.293	48,008
2025-07-22	24.650	24.750	24.400	24.550	24.244	29,000
2025-07-21	24.700	24.900	24.600	24.750	24.441	42,100
2025-07-18	24.550	24.900	24.550	24.650	24.343	11,020
2025-07-17	24.600	24.650	24.500	24.550	24.244	33,110
2025-07-16	24.700	24.700	24.300	24.700	24.392	17,001
2025-07-15	24.600	24.650	24.400	24.400	24.096	18,007
2025-07-14	24.300	24.400	24.250	24.350	24.046	17,010
2025-07-11	23.850	24.150	23.800	24.150	23.849	42,040
2025-07-10	23.500	24.000	23.500	23.800	23.503	11,007
2025-07-09	24.500	24.600	24.300	24.500	23.207	61,007
2025-07-08	24.150	24.400	24.150	24.300	23.018	28,001
2025-07-07	24.300	24.750	24.300	24.550	23.254	26,114
2025-07-04	24.800	24.800	24.450	24.650	23.349	27,381
2025-07-03	24.300	24.750	24.300	24.650	23.349	45,025
2025-07-02	24.550	24.750	24.400	24.500	23.207	12,010
2025-07-01	24.500	24.900	24.500	24.550	23.254	51,020
2025-06-30	24.050	24.200	24.000	24.100	22.828	32,021
2025-06-27	24.350	24.450	24.200	24.300	23.018	47,161
2025-06-26	24.150	24.600	24.150	24.300	23.018	53,007
2025-06-25	24.400	24.650	23.800	24.600	23.302	39,205
2025-06-24	24.100	24.800	24.100	24.400	23.112	35,000
2025-06-23	24.200	24.300	23.750	24.100	22.828	64,040
2025-06-20	24.400	24.800	24.000	24.300	23.018	50,000
2025-06-19	24.900	25.000	24.500	24.550	23.254	40,001
2025-06-18	25.000	25.100	24.600	24.700	23.396	42,000
2025-06-17	24.850	24.900	24.850	24.900	23.586	4,020
2025-06-16	25.050	25.050	24.800	24.800	23.491	6,006
2025-06-13	24.850	24.900	24.750	24.850	23.539	59,001
2025-06-12	24.700	25.250	24.700	25.050	23.728	8,041
2025-06-11	24.950	25.300	24.950	25.000	23.681	22,014
2025-06-10	24.950	25.200	24.950	24.950	23.633	20,000
2025-06-09	24.950	24.950	24.750	24.800	23.491	22,010
2025-06-06	25.000	25.200	24.850	24.850	23.539	23,000
2025-06-05	25.050	25.200	24.950	25.000	23.681	21,002
2025-06-04	24.950	25.200	24.850	25.200	23.870	22,005
2025-06-03	25.100	25.150	24.800	24.850	23.539	44,246
2025-06-02	25.550	25.550	24.850	25.050	23.728	8,013
2025-05-29	25.650	25.650	25.550	25.650	24.296	6,001
2025-05-28	25.750	25.850	25.600	25.650	24.296	20,000
2025-05-27	25.800	25.850	25.700	25.700	24.344	18,300
2025-05-26	25.800	26.000	25.650	25.850	24.486	12,032
2025-05-23	25.950	25.950	25.800	25.800	24.438	19,000
2025-05-22	26.200	26.200	25.650	25.750	24.391	10,001
2025-05-21	25.950	26.050	25.950	25.950	24.581	7,100
2025-05-20	25.950	26.000	25.800	26.000	24.628	21,000
2025-05-19	26.000	26.000	25.800	25.800	24.438	57,000
2025-05-16	26.050	26.150	25.950	26.150	24.770	23,374
2025-05-15	26.250	26.250	26.000	26.000	24.628	40,418
2025-05-14	26.200	26.300	26.150	26.200	24.817	39,001
2025-05-13	26.200	26.250	26.100	26.100	24.723	44,001
2025-05-12	26.000	26.150	25.950	26.150	24.770	34,201
2025-05-09	26.000	26.000	25.850	25.950	24.581	55,044
2025-05-08	25.950	25.950	25.900	25.900	24.533	17,005
2025-05-07	25.900	25.900	25.550	25.650	24.296	23,001

← NewerPage 6 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.