Sintrones Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	49.000	49.000	49.000	49.000	49.000	1,600
2026-10-19	48.500	48.500	48.500	48.500	48.500	1,017
2026-10-16	50.000	50.000	50.000	50.000	50.000	2,000
2026-10-15	50.000	50.000	49.950	50.000	50.000	8,000
2026-10-14	50.100	50.100	50.100	50.100	50.100	4,000
2026-10-13	50.000	50.500	49.700	50.500	50.500	4,000
2026-10-12	50.100	50.500	50.100	50.500	50.500	4,000
2026-10-08	50.100	50.100	50.100	50.100	50.100	0
2026-10-07	51.600	51.600	50.100	50.100	50.100	3,140
2026-10-06	51.000	51.000	50.700	50.800	50.800	4,000
2026-10-05	51.600	51.600	51.500	51.500	51.500	10,000
2026-10-02	51.500	51.500	51.500	51.500	51.500	0
2026-10-01	51.000	51.600	51.000	51.500	51.500	12,236
2026-09-30	51.000	51.900	51.000	51.900	51.900	3,000
2026-09-29	53.700	53.700	51.000	51.300	51.300	8,261
2026-09-24	52.300	52.900	52.300	52.800	52.800	4,000
2026-09-23	55.000	55.000	55.000	55.000	55.000	0
2026-09-22	55.100	55.100	55.000	55.000	55.000	9,036
2026-09-21	55.000	55.000	55.000	55.000	55.000	1,029
2026-09-18	53.900	53.900	53.900	53.900	53.900	0
2026-09-17	53.900	53.900	53.900	53.900	53.900	0
2026-09-16	53.900	53.900	53.900	53.900	53.900	1,145
2026-09-15	53.800	53.800	53.800	53.800	53.800	1,000
2026-09-14	53.800	53.800	52.000	52.000	52.000	7,000
2026-09-11	53.500	53.500	51.700	53.500	53.500	7,513
2026-09-10	53.300	53.300	53.300	53.300	53.300	0
2026-09-09	50.400	54.300	50.400	53.300	53.300	4,000
2026-09-08	56.800	57.000	52.200	52.200	52.200	4,000
2026-09-07	55.300	55.300	55.300	55.300	55.300	1,005
2026-09-04	52.100	54.700	52.100	54.700	54.700	5,020
2026-09-03	52.900	52.900	52.900	52.900	52.900	0
2026-09-02	52.900	52.900	52.900	52.900	52.900	0
2026-09-01	52.900	52.900	52.900	52.900	52.900	1,000
2026-08-31	51.900	52.000	51.900	52.000	52.000	5,000
2026-08-28	50.000	50.000	50.000	50.000	50.000	1,000
2026-08-27	51.300	51.300	51.200	51.200	51.200	2,000
2026-08-26	50.600	51.600	50.600	51.600	51.600	2,000
2026-08-25	50.800	50.800	50.800	50.800	50.800	0
2026-08-24	51.900	51.900	50.800	50.800	50.800	13,005
2026-08-21	51.900	51.900	51.900	51.900	51.900	0
2026-08-20	51.500	52.000	51.500	51.900	51.900	7,000
2026-08-19	51.500	51.500	51.500	51.500	51.500	3,000
2026-08-18	52.900	52.900	52.900	52.900	52.900	0
2026-08-17	52.900	52.900	52.900	52.900	52.900	1,000
2026-08-14	53.600	53.800	53.600	53.800	53.800	2,000
2026-08-13	51.200	51.200	51.200	51.200	51.200	0
2026-08-12	52.600	52.600	51.200	51.200	51.200	2,000
2026-08-11	53.000	53.000	51.000	51.900	51.900	6,000
2026-08-10	56.100	56.100	52.900	52.900	52.900	13,010
2026-08-07	57.800	57.800	57.800	57.800	56.120	0
2026-08-06	57.500	58.300	55.900	57.800	56.120	12,359
2026-08-05	56.400	57.200	56.200	57.200	55.537	36,047
2026-08-04	52.000	52.000	52.000	52.000	50.488	2,059
2026-08-03	53.100	53.100	53.100	53.100	51.556	1,029
2026-07-31	52.800	55.000	52.800	53.100	51.556	8,240
2026-07-30	52.000	55.500	51.900	54.700	53.110	7,209
2026-07-29	55.500	55.500	55.100	55.100	53.498	3,089
2026-07-28	54.100	55.000	52.200	55.000	53.401	5,149
2026-07-27	55.000	55.900	55.000	55.200	53.595	5,149
2026-07-24	55.700	58.000	53.700	54.900	53.304	21,628

Page 1 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-16	3.0488 TWD
2024-08-06	1.4172 TWD
2023-07-25	2.1942 TWD
2022-06-27	1.2360 TWD
2021-07-27	2.0000 TWD
2020-06-11	2.5218 TWD
2019-07-22	2.6250 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.