Sintrones Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 89.500 | 89.600 | 88.100 | 88.100 | 73.568 | 5,660 |
| 2024-08-01 | 88.700 | 91.000 | 88.000 | 89.500 | 74.737 | 16,981 |
| 2024-07-31 | 87.600 | 88.600 | 87.600 | 88.500 | 73.902 | 6,792 |
| 2024-07-30 | 87.600 | 87.600 | 85.200 | 87.500 | 73.067 | 6,792 |
| 2024-07-29 | 87.900 | 87.900 | 86.000 | 86.000 | 71.814 | 11,320 |
| 2024-07-26 | 87.800 | 87.800 | 87.800 | 87.800 | 73.317 | 4,528 |
| 2024-07-23 | 84.800 | 84.800 | 84.800 | 84.800 | 70.812 | 0 |
| 2024-07-22 | 84.800 | 84.800 | 84.800 | 84.800 | 70.812 | 0 |
| 2024-07-19 | 86.000 | 86.000 | 84.800 | 84.800 | 70.812 | 6,792 |
| 2024-07-18 | 87.500 | 87.500 | 86.600 | 86.600 | 72.315 | 7,924 |
| 2024-07-17 | 88.000 | 88.000 | 86.500 | 86.500 | 72.232 | 13,585 |
| 2024-07-16 | 89.000 | 89.000 | 87.700 | 88.000 | 73.485 | 26,038 |
| 2024-07-15 | 88.000 | 88.000 | 88.000 | 88.000 | 73.485 | 12,453 |
| 2024-07-12 | 88.000 | 88.000 | 88.000 | 88.000 | 73.485 | 6,792 |
| 2024-07-11 | 88.000 | 88.000 | 88.000 | 88.000 | 73.485 | 3,396 |
| 2024-07-10 | 87.500 | 88.000 | 87.500 | 88.000 | 73.485 | 29,434 |
| 2024-07-09 | 86.300 | 88.000 | 85.300 | 87.900 | 73.401 | 18,113 |
| 2024-07-08 | 88.000 | 88.000 | 87.300 | 87.300 | 72.900 | 7,924 |
| 2024-07-05 | 88.000 | 89.000 | 88.000 | 88.000 | 73.485 | 23,773 |
| 2024-07-04 | 88.000 | 89.500 | 86.000 | 88.500 | 73.902 | 44,151 |
| 2024-07-03 | 87.000 | 93.000 | 87.000 | 89.600 | 74.821 | 56,604 |
| 2024-07-02 | 86.000 | 86.000 | 84.700 | 84.700 | 70.729 | 6,792 |
| 2024-07-01 | 85.900 | 86.000 | 85.900 | 86.000 | 71.814 | 2,264 |
| 2024-06-28 | 86.500 | 86.500 | 84.600 | 84.600 | 70.645 | 11,320 |
| 2024-06-27 | 85.000 | 85.200 | 85.000 | 85.200 | 71.146 | 9,056 |
| 2024-06-26 | 85.000 | 85.000 | 85.000 | 85.000 | 70.979 | 0 |
| 2024-06-25 | 85.000 | 85.000 | 85.000 | 85.000 | 70.979 | 2,264 |
| 2024-06-24 | 84.200 | 84.200 | 84.200 | 84.200 | 70.311 | 0 |
| 2024-06-21 | 84.200 | 84.200 | 84.200 | 84.200 | 70.311 | 1,132 |
| 2024-06-20 | 84.700 | 84.700 | 84.600 | 84.600 | 70.645 | 2,264 |
| 2024-06-19 | 84.600 | 84.600 | 84.600 | 84.600 | 70.645 | 2,264 |
| 2024-06-18 | 86.400 | 86.600 | 86.400 | 86.600 | 72.315 | 5,660 |
| 2024-06-17 | 85.500 | 86.400 | 85.500 | 86.400 | 72.148 | 5,660 |
| 2024-06-14 | 86.000 | 86.600 | 85.900 | 85.900 | 71.731 | 5,660 |
| 2024-06-13 | 86.200 | 87.500 | 83.800 | 87.500 | 73.067 | 35,094 |
| 2024-06-12 | 83.100 | 83.100 | 82.900 | 83.000 | 69.309 | 11,320 |
| 2024-06-11 | 89.000 | 89.000 | 83.700 | 84.100 | 70.228 | 23,773 |
| 2024-06-07 | 85.200 | 85.500 | 85.100 | 85.100 | 71.063 | 9,056 |
| 2024-06-06 | 83.200 | 87.000 | 83.200 | 87.000 | 72.649 | 43,019 |
| 2024-06-05 | 84.000 | 84.000 | 83.200 | 83.200 | 69.476 | 4,528 |
| 2024-06-04 | 83.500 | 83.800 | 83.500 | 83.800 | 69.977 | 4,528 |
| 2024-06-03 | 82.600 | 82.600 | 82.600 | 82.600 | 68.975 | 0 |
| 2024-05-31 | 82.500 | 82.600 | 82.500 | 82.600 | 68.975 | 2,264 |
| 2024-05-30 | 82.500 | 82.500 | 82.500 | 82.500 | 68.892 | 1,132 |
| 2024-05-29 | 83.000 | 83.000 | 82.100 | 82.100 | 68.558 | 4,528 |
| 2024-05-28 | 82.500 | 83.000 | 82.500 | 83.000 | 69.309 | 2,264 |
| 2024-05-27 | 82.500 | 82.600 | 82.500 | 82.600 | 68.975 | 4,528 |
| 2024-05-24 | 82.200 | 84.800 | 82.100 | 82.500 | 68.892 | 6,792 |
| 2024-05-23 | 82.000 | 82.000 | 82.000 | 82.000 | 68.474 | 13,585 |
| 2024-05-22 | 83.500 | 83.500 | 83.500 | 83.500 | 69.727 | 0 |
| 2024-05-21 | 83.500 | 83.500 | 83.500 | 83.500 | 69.727 | 0 |
| 2024-05-20 | 84.000 | 84.000 | 83.500 | 83.500 | 69.727 | 2,264 |
| 2024-05-17 | 85.000 | 85.000 | 84.000 | 84.000 | 70.144 | 5,660 |
| 2024-05-16 | 86.900 | 87.000 | 85.500 | 85.500 | 71.397 | 5,660 |
| 2024-05-15 | 85.000 | 85.000 | 85.000 | 85.000 | 70.979 | 0 |
| 2024-05-14 | 85.000 | 85.000 | 85.000 | 85.000 | 70.979 | 0 |
| 2024-05-13 | 85.000 | 85.000 | 84.000 | 85.000 | 70.979 | 3,396 |
| 2024-05-10 | 85.000 | 86.800 | 85.000 | 86.800 | 72.482 | 2,264 |
| 2024-05-09 | 88.800 | 88.800 | 88.800 | 88.800 | 74.152 | 0 |
| 2024-05-08 | 88.800 | 88.800 | 88.800 | 88.800 | 74.152 | 0 |
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.