Sintrones Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	82.600	82.600	82.600	82.600	68.975	0
2024-01-26	84.900	84.900	82.100	82.600	68.975	5,660
2024-01-25	85.700	85.700	85.300	85.300	71.230	2,264
2024-01-24	82.100	84.000	81.200	83.900	70.061	5,660
2024-01-23	84.500	84.500	84.500	84.500	70.562	0
2024-01-22	84.500	84.500	84.500	84.500	70.562	1,132
2024-01-19	83.000	85.600	83.000	84.500	70.562	3,396
2024-01-18	81.000	81.000	80.500	80.500	67.222	4,528
2024-01-17	81.000	81.000	80.600	80.800	67.472	6,792
2024-01-16	81.700	83.000	81.500	83.000	69.309	6,792
2024-01-15	81.500	81.500	81.500	81.500	68.057	2,264
2024-01-12	81.500	81.500	81.500	81.500	68.057	4,528
2024-01-11	80.000	81.000	80.000	81.000	67.639	7,924
2024-01-10	80.000	80.000	80.000	80.000	66.804	9,056
2024-01-09	83.000	83.000	80.000	80.000	66.804	14,717
2024-01-08	83.800	83.800	83.500	83.600	69.810	10,188
2024-01-05	84.500	84.500	84.300	84.300	70.395	3,396
2024-01-04	85.000	85.300	84.200	85.300	71.230	4,528
2024-01-03	84.500	84.500	84.500	84.500	70.562	0
2024-01-02	85.000	85.000	84.500	84.500	70.562	10,188
2023-12-29	85.000	85.400	85.000	85.000	70.979	10,188
2023-12-28	86.000	86.000	85.000	85.000	70.979	2,264
2023-12-27	86.000	86.000	85.000	85.800	71.647	6,792
2023-12-26	85.000	85.000	84.500	84.500	70.562	3,396
2023-12-25	84.200	84.500	84.200	84.400	70.478	4,528
2023-12-22	85.700	85.900	84.400	85.900	71.731	5,660
2023-12-21	87.500	87.500	85.500	85.700	71.564	10,188
2023-12-20	87.000	87.900	87.000	87.500	73.067	5,660
2023-12-19	84.000	86.800	83.700	86.800	72.482	10,188
2023-12-18	87.400	87.500	86.000	86.000	71.814	3,396
2023-12-15	86.300	86.500	85.800	86.500	72.232	6,792
2023-12-14	87.900	87.900	86.400	86.500	72.232	6,792
2023-12-13	88.000	88.300	86.300	87.300	72.900	9,056
2023-12-12	86.000	87.000	86.000	87.000	72.649	5,660
2023-12-11	89.500	89.500	87.000	87.000	72.649	10,188
2023-12-08	90.000	90.000	89.500	89.500	74.737	2,264
2023-12-07	90.000	90.000	87.000	87.000	72.649	10,188
2023-12-06	88.000	89.200	88.000	89.200	74.487	6,792
2023-12-05	88.500	88.500	88.500	88.500	73.902	6,792
2023-12-04	90.000	90.000	88.500	89.000	74.320	11,320
2023-12-01	88.500	92.000	88.500	90.500	75.572	24,906
2023-11-30	87.000	88.000	87.000	88.000	73.485	13,585
2023-11-29	87.000	87.000	85.500	87.000	72.649	4,528
2023-11-28	85.000	87.000	84.500	87.000	72.649	5,660
2023-11-27	86.000	86.000	85.000	85.000	70.979	2,264
2023-11-24	85.000	85.000	85.000	85.000	70.979	1,132
2023-11-23	85.000	86.000	85.000	85.000	70.979	6,792
2023-11-22	85.000	85.000	85.000	85.000	70.979	5,660
2023-11-21	85.600	85.600	85.000	85.000	70.979	5,660
2023-11-20	83.500	85.300	83.500	85.300	71.230	13,585
2023-11-17	84.000	84.000	83.100	83.100	69.393	7,924
2023-11-16	84.000	84.000	84.000	84.000	70.144	1,132
2023-11-15	84.400	84.400	82.500	84.000	70.144	13,585
2023-11-14	83.700	83.700	83.700	83.700	69.894	0
2023-11-13	83.100	83.700	83.100	83.700	69.894	4,528
2023-11-10	83.700	83.700	83.700	83.700	69.894	0
2023-11-09	84.900	84.900	83.700	83.700	69.894	4,528
2023-11-08	85.800	85.800	83.800	85.000	70.979	16,981
2023-11-07	87.300	87.300	86.600	86.700	72.399	3,396
2023-11-06	90.000	90.000	87.300	87.300	72.900	11,320

← NewerPage 12 of 21 · 1,216 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.