Sintrones Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	88.800	88.800	88.800	88.800	74.152	0
2024-05-06	88.800	88.800	88.800	88.800	74.152	1,132
2024-05-03	87.000	88.100	87.000	88.100	73.568	4,528
2024-05-02	88.100	88.100	88.100	88.100	73.568	5,660
2024-04-30	86.600	89.000	86.600	89.000	74.320	39,623
2024-04-29	86.600	86.600	86.600	86.600	72.315	0
2024-04-26	83.700	86.700	83.700	86.600	72.315	12,453
2024-04-25	83.700	83.700	83.700	83.700	69.894	1,132
2024-04-24	87.400	87.400	87.400	87.400	72.983	1,132
2024-04-23	87.500	87.500	87.500	87.500	73.067	0
2024-04-22	83.700	87.500	83.000	87.500	73.067	19,245
2024-04-19	82.000	86.800	81.600	86.500	72.232	22,641
2024-04-18	84.400	86.800	84.400	86.800	72.482	13,585
2024-04-17	79.000	84.400	79.000	84.400	70.478	47,547
2024-04-16	78.200	78.600	77.900	78.600	65.635	10,188
2024-04-15	80.000	80.000	79.500	79.500	66.387	5,660
2024-04-12	80.000	80.500	80.000	80.500	67.222	4,528
2024-04-11	80.000	80.000	79.700	79.800	66.637	15,849
2024-04-10	80.000	80.500	80.000	80.100	66.888	9,056
2024-04-09	79.200	80.000	79.200	80.000	66.804	5,660
2024-04-08	81.200	81.200	81.200	81.200	67.806	23,773
2024-04-03	81.500	81.500	81.500	81.500	68.057	0
2024-04-02	81.500	81.500	81.500	81.500	68.057	0
2024-04-01	81.000	82.000	81.000	81.500	68.057	5,660
2024-03-29	82.000	82.000	82.000	82.000	68.474	0
2024-03-28	82.000	82.000	82.000	82.000	68.474	0
2024-03-27	82.000	82.000	82.000	82.000	68.474	1,132
2024-03-26	81.600	81.600	81.600	81.600	68.140	0
2024-03-25	81.600	81.600	81.600	81.600	68.140	0
2024-03-22	81.500	81.600	81.500	81.600	68.140	3,396
2024-03-21	81.600	81.600	81.600	81.600	68.140	2,264
2024-03-20	81.300	82.500	81.300	81.500	68.057	9,056
2024-03-19	82.000	82.000	82.000	82.000	68.474	3,396
2024-03-18	82.300	82.300	82.300	82.300	68.725	0
2024-03-15	82.300	82.300	82.300	82.300	68.725	4,528
2024-03-14	82.100	83.000	82.100	82.300	68.725	6,792
2024-03-13	82.800	82.800	82.800	82.800	69.142	0
2024-03-12	84.200	84.200	82.800	82.800	69.142	4,528
2024-03-11	83.800	84.200	83.800	84.200	70.311	11,320
2024-03-08	82.600	83.100	82.200	82.200	68.641	39,623
2024-03-07	83.000	83.000	82.500	82.500	68.892	15,849
2024-03-06	82.400	82.800	82.400	82.800	69.142	9,056
2024-03-05	82.700	82.700	82.400	82.400	68.808	6,792
2024-03-04	82.300	82.700	82.300	82.700	69.059	3,396
2024-03-01	81.900	82.200	81.900	82.200	68.641	5,660
2024-02-29	82.500	82.500	81.500	82.200	68.641	29,434
2024-02-27	82.800	83.000	80.200	81.800	68.307	11,320
2024-02-26	80.900	81.000	80.600	81.000	67.639	16,981
2024-02-23	83.500	83.600	80.600	80.600	67.305	9,056
2024-02-22	80.400	80.500	80.000	80.000	66.804	20,377
2024-02-21	81.100	81.100	80.000	80.300	67.055	12,453
2024-02-20	81.000	82.100	80.200	81.000	67.639	16,981
2024-02-19	82.000	82.000	81.000	81.000	67.639	10,188
2024-02-16	80.500	83.800	80.500	83.800	69.977	6,792
2024-02-15	82.000	82.000	80.700	81.500	68.057	11,320
2024-02-05	83.000	83.000	80.300	80.700	67.389	21,509
2024-02-02	80.600	83.200	80.600	83.200	69.476	4,528
2024-02-01	82.800	82.800	82.800	82.800	69.142	1,132
2024-01-31	82.600	82.600	82.000	82.000	68.474	6,792
2024-01-30	82.600	82.600	82.600	82.600	68.975	0

← NewerPage 11 of 21 · 1,221 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.