Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	35.300	35.950	35.150	35.950	34.053	28,483
2024-10-30	36.350	36.400	35.500	35.600	33.721	77,001
2024-10-29	35.750	36.200	35.350	36.150	34.242	104,010
2024-10-28	35.950	36.100	35.700	35.750	33.863	50,054
2024-10-25	36.500	36.500	36.100	36.100	34.195	106,021
2024-10-24	36.700	36.800	36.400	36.500	34.574	80,135
2024-10-23	36.800	36.900	36.200	36.900	34.953	261,067
2024-10-22	36.800	36.950	36.000	36.950	35.000	405,011
2024-10-21	35.500	36.850	35.500	36.800	34.858	744,687
2024-10-18	34.600	35.200	34.550	35.200	33.342	149,045
2024-10-17	34.450	34.500	34.450	34.450	32.632	28,000
2024-10-16	34.450	34.550	34.350	34.450	32.632	42,000
2024-10-15	34.350	34.450	34.250	34.450	32.632	47,089
2024-10-14	34.400	34.550	34.300	34.350	32.537	37,522
2024-10-11	34.650	34.750	34.350	34.400	32.585	61,003
2024-10-09	34.450	34.450	34.000	34.250	32.442	61,000
2024-10-08	34.600	34.600	34.400	34.450	32.632	47,000
2024-10-07	34.850	34.850	34.500	34.600	32.774	70,118
2024-10-04	34.950	35.050	34.750	34.800	32.963	48,099
2024-10-01	34.800	34.950	34.800	34.950	33.106	31,700
2024-09-30	34.700	35.250	34.700	35.000	33.153	43,061
2024-09-27	34.300	35.050	34.300	35.000	33.153	138,255
2024-09-26	34.600	34.600	34.200	34.200	32.395	86,001
2024-09-25	34.850	35.000	34.450	34.550	32.727	77,091
2024-09-24	33.850	34.950	33.850	34.350	32.537	207,169
2024-09-23	33.600	33.700	33.500	33.600	31.827	41,001
2024-09-20	33.650	33.650	33.450	33.500	31.732	25,001
2024-09-19	33.550	33.550	33.400	33.500	31.732	37,001
2024-09-18	33.300	33.600	33.300	33.350	31.590	18,061
2024-09-16	33.050	33.400	33.050	33.250	31.495	18,051
2024-09-13	33.150	33.450	33.050	33.100	31.353	50,001
2024-09-12	33.000	33.600	33.000	33.350	31.590	82,000
2024-09-11	33.050	33.150	32.900	32.900	31.164	32,000
2024-09-10	33.250	33.750	33.050	33.050	31.306	76,012
2024-09-09	32.550	33.000	32.550	33.000	31.258	49,000
2024-09-06	32.850	33.200	32.650	33.200	31.448	61,500
2024-09-05	33.250	33.350	32.950	32.950	31.211	78,010
2024-09-04	33.500	33.500	33.100	33.200	31.448	119,016
2024-09-03	33.900	33.900	33.750	33.750	31.969	36,092
2024-09-02	34.000	34.200	33.800	33.900	32.111	28,001
2024-08-30	33.800	34.000	33.700	34.000	32.206	47,006
2024-08-29	33.800	33.800	33.700	33.750	31.969	15,000
2024-08-28	33.900	33.950	33.800	33.850	32.064	17,075
2024-08-27	33.850	34.000	33.800	33.900	32.111	13,000
2024-08-26	34.450	34.450	33.800	33.900	32.111	33,000
2024-08-23	33.400	33.950	33.050	33.950	32.158	62,251
2024-08-22	33.550	33.600	33.400	33.450	31.685	51,100
2024-08-21	33.700	33.850	33.600	33.800	32.016	33,002
2024-08-20	33.850	33.850	33.700	33.700	31.921	13,168
2024-08-19	34.000	34.000	33.800	33.850	32.064	19,213
2024-08-16	34.400	34.400	33.750	33.800	32.016	18,510
2024-08-15	33.300	33.900	33.300	33.900	32.111	34,015
2024-08-14	33.900	34.050	33.900	34.050	32.253	32,088
2024-08-13	33.850	34.150	33.700	33.900	32.111	106,340
2024-08-12	33.750	35.300	33.750	34.300	32.490	251,083
2024-08-09	32.800	33.750	32.800	33.550	31.779	34,030
2024-08-08	32.200	32.900	32.200	32.800	31.069	17,441
2024-08-07	31.650	32.800	31.650	32.800	31.069	51,189
2024-08-06	32.100	32.750	30.500	31.900	30.216	128,403
2024-08-05	33.500	33.500	31.850	32.000	30.311	339,207

← NewerPage 9 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.