Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	31.900	31.900	31.750	31.900	30.216	31,001
2025-02-04	31.850	31.850	31.650	31.650	29.980	30,001
2025-02-03	32.050	32.100	31.000	31.800	30.122	60,059
2025-01-22	32.150	32.250	32.100	32.200	30.501	18,100
2025-01-21	32.100	32.250	32.100	32.250	30.548	9,017
2025-01-20	32.500	32.500	31.800	32.450	30.737	44,040
2025-01-17	32.550	32.550	32.300	32.350	30.643	14,500
2025-01-16	33.800	33.800	32.550	32.550	30.832	44,102
2025-01-15	31.950	31.950	31.700	31.750	30.074	10,195
2025-01-14	31.650	31.950	31.400	31.950	30.264	28,109
2025-01-13	32.400	32.400	31.400	31.500	29.838	89,140
2025-01-10	32.600	32.650	32.550	32.600	30.880	23,100
2025-01-09	32.800	32.800	32.800	32.800	31.069	5,001
2025-01-08	32.900	33.000	32.850	33.000	31.258	30,000
2025-01-07	32.950	32.950	32.900	32.950	31.211	82,001
2025-01-06	33.100	33.300	32.850	32.900	31.164	155,019
2025-01-03	33.050	33.050	33.000	33.050	31.306	19,000
2025-01-02	33.100	33.100	33.000	33.000	31.258	30,001
2024-12-31	33.500	33.550	33.100	33.200	31.448	80,002
2024-12-30	33.300	33.300	33.200	33.300	31.543	20,001
2024-12-27	33.250	33.450	33.150	33.300	31.543	17,137
2024-12-26	33.200	33.350	33.200	33.250	31.495	18,000
2024-12-25	33.400	33.400	33.300	33.400	31.637	22,001
2024-12-24	33.200	33.450	33.200	33.400	31.637	11,000
2024-12-23	33.000	33.500	33.000	33.200	31.448	31,014
2024-12-20	33.200	33.450	33.100	33.100	31.353	56,079
2024-12-19	33.050	33.200	33.050	33.100	31.353	61,150
2024-12-18	33.200	33.500	33.050	33.500	31.732	42,001
2024-12-17	33.350	33.750	33.200	33.250	31.495	20,001
2024-12-16	33.600	33.600	33.150	33.200	31.448	34,230
2024-12-13	33.700	33.800	33.600	33.600	31.827	71,086
2024-12-12	33.850	33.900	33.800	33.800	32.016	26,000
2024-12-11	33.700	33.950	33.700	33.900	32.111	50,100
2024-12-10	33.650	34.450	33.650	33.800	32.016	54,001
2024-12-09	34.200	34.200	33.650	34.000	32.206	57,030
2024-12-06	34.100	34.350	34.050	34.200	32.395	69,000
2024-12-05	34.300	34.400	34.000	34.050	32.253	74,000
2024-12-04	33.500	34.100	33.400	33.900	32.111	97,110
2024-12-03	33.200	33.450	33.150	33.150	31.401	9,054
2024-12-02	33.050	33.400	33.050	33.150	31.401	60,017
2024-11-29	32.950	33.400	32.950	33.000	31.258	50,000
2024-11-28	33.350	33.500	33.000	33.150	31.401	79,001
2024-11-27	33.900	34.400	33.750	33.750	31.969	37,000
2024-11-26	33.950	33.950	33.550	33.800	32.016	43,001
2024-11-25	34.700	34.700	33.850	34.000	32.206	37,000
2024-11-22	33.650	34.000	33.600	34.000	32.206	33,000
2024-11-21	33.800	33.800	33.650	33.700	31.921	15,004
2024-11-20	34.250	34.250	34.250	34.250	32.442	110,615
2024-11-19	33.050	33.550	32.600	33.450	31.685	42,001
2024-11-18	32.750	33.300	32.750	33.200	31.448	36,001
2024-11-15	33.100	33.550	33.100	33.350	31.590	35,002
2024-11-14	33.400	33.400	33.100	33.100	31.353	62,170
2024-11-13	33.200	33.550	33.200	33.400	31.637	46,001
2024-11-12	33.250	33.650	33.050	33.300	31.543	89,095
2024-11-11	34.500	34.500	33.600	33.750	31.969	176,013
2024-11-08	35.500	35.500	34.750	34.750	32.916	172,092
2024-11-07	35.950	36.050	35.900	36.000	34.100	28,181
2024-11-06	36.050	36.050	35.950	36.000	34.100	25,001
2024-11-05	36.300	36.500	35.850	36.050	34.147	48,138
2024-11-04	35.800	36.500	35.550	36.400	34.479	100,009

← NewerPage 8 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.