Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	25.700	25.900	25.700	25.850	24.486	16,000
2025-05-05	26.200	26.200	25.400	25.700	24.344	32,400
2025-05-02	25.900	26.150	25.850	26.150	24.770	38,001
2025-04-30	25.950	26.000	25.850	25.850	24.486	59,250
2025-04-29	25.700	26.050	25.600	25.950	24.581	66,000
2025-04-28	25.600	25.800	25.450	25.700	24.344	42,000
2025-04-25	25.200	25.600	25.200	25.600	24.249	53,006
2025-04-24	25.150	25.300	24.950	25.000	23.681	29,035
2025-04-23	25.050	25.350	25.000	25.150	23.823	37,013
2025-04-22	24.250	24.800	24.250	24.550	23.254	49,007
2025-04-21	25.400	25.500	24.800	24.850	23.539	69,016
2025-04-18	25.300	25.700	25.300	25.400	24.060	36,006
2025-04-17	25.250	25.350	25.250	25.350	24.012	28,003
2025-04-16	25.800	25.800	25.250	25.250	23.917	50,991
2025-04-15	25.100	26.000	25.100	25.800	24.438	91,005
2025-04-14	26.000	26.000	24.900	24.900	23.586	72,013
2025-04-11	24.600	25.000	24.300	24.900	23.586	49,003
2025-04-10	22.800	24.950	22.800	24.900	23.586	218,000
2025-04-09	25.050	26.300	22.600	22.700	21.502	220,393
2025-04-08	27.150	27.150	24.900	25.050	23.728	147,161
2025-04-07	27.450	27.450	27.450	27.450	26.001	66,500
2025-04-02	30.850	30.900	30.450	30.500	28.890	27,081
2025-04-01	30.650	30.700	30.400	30.550	28.938	44,889
2025-03-31	30.750	30.750	30.000	30.650	29.032	76,004
2025-03-28	31.450	31.450	31.050	31.200	29.553	34,002
2025-03-27	31.650	31.750	31.650	31.750	30.074	6,192
2025-03-26	32.050	32.050	31.750	31.750	30.074	10,840
2025-03-25	31.650	31.900	31.550	31.700	30.027	36,001
2025-03-24	31.800	31.950	31.650	31.650	29.980	38,249
2025-03-21	31.800	32.000	31.800	31.850	30.169	13,000
2025-03-20	31.800	32.000	31.800	31.900	30.216	12,003
2025-03-19	31.900	32.000	31.750	31.750	30.074	30,005
2025-03-18	32.100	32.100	31.850	31.850	30.169	3,002
2025-03-17	31.800	31.900	31.700	31.700	30.027	22,075
2025-03-14	31.800	31.850	31.750	31.850	30.169	12,002
2025-03-13	31.900	31.900	31.700	31.750	30.074	39,061
2025-03-12	31.800	32.200	31.800	31.900	30.216	28,001
2025-03-11	31.650	31.950	31.400	31.950	30.264	39,009
2025-03-10	31.800	32.100	31.750	31.900	30.216	40,003
2025-03-07	32.100	32.150	32.000	32.150	30.453	13,040
2025-03-06	32.150	32.150	31.900	32.150	30.453	35,004
2025-03-05	31.800	32.000	31.800	32.000	30.311	12,004
2025-03-04	31.850	32.100	31.800	32.100	30.406	23,089
2025-03-03	32.400	32.400	32.000	32.050	30.359	63,255
2025-02-27	32.700	32.700	32.350	32.400	30.690	33,043
2025-02-26	32.750	32.750	32.650	32.650	30.927	32,100
2025-02-25	33.050	33.050	32.850	32.850	31.116	16,006
2025-02-24	32.900	33.000	32.850	32.950	31.211	10,020
2025-02-21	32.750	33.100	32.750	32.900	31.164	22,049
2025-02-20	33.050	33.050	32.900	32.950	31.211	38,258
2025-02-19	32.650	32.900	32.600	32.850	31.116	56,183
2025-02-18	32.600	32.750	32.600	32.650	30.927	21,023
2025-02-17	33.400	33.600	32.050	32.550	30.832	136,347
2025-02-14	32.450	33.700	32.450	32.600	30.880	58,007
2025-02-13	32.400	32.500	32.300	32.500	30.785	40,001
2025-02-12	32.150	32.400	32.150	32.250	30.548	25,000
2025-02-11	31.950	32.450	31.900	32.450	30.737	41,032
2025-02-10	32.150	32.150	31.850	31.900	30.216	49,104
2025-02-07	32.000	32.150	32.000	32.150	30.453	24,001
2025-02-06	31.900	32.200	31.900	32.050	30.359	27,033

← NewerPage 7 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.