Sintrones Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	93.000	93.000	88.100	88.900	74.236	28,302
2023-11-02	86.200	86.200	85.000	86.200	71.981	4,528
2023-11-01	83.500	85.000	83.200	85.000	70.979	5,660
2023-10-31	85.800	86.000	84.500	84.500	70.562	11,320
2023-10-30	85.000	86.000	85.000	86.000	71.814	10,188
2023-10-27	85.000	85.000	84.000	84.000	70.144	4,528
2023-10-26	84.600	84.600	84.600	84.600	70.645	0
2023-10-25	90.400	90.400	84.600	84.600	70.645	4,528
2023-10-24	85.000	85.000	84.900	84.900	70.896	2,264
2023-10-23	82.700	82.700	82.700	82.700	69.059	1,132
2023-10-20	84.900	84.900	82.900	82.900	69.226	11,320
2023-10-19	85.000	86.800	82.300	84.700	70.729	23,773
2023-10-18	85.500	85.500	85.000	85.000	70.979	13,585
2023-10-17	88.800	90.500	88.000	88.500	73.902	16,981
2023-10-16	88.000	88.000	88.000	88.000	73.485	0
2023-10-13	92.100	92.100	88.000	88.000	73.485	20,377
2023-10-12	89.300	95.200	89.300	92.100	76.908	23,773
2023-10-11	94.000	94.000	89.000	89.300	74.570	29,434
2023-10-06	94.600	98.000	91.600	91.600	76.491	93,963
2023-10-05	86.000	89.100	84.000	89.100	74.403	40,755
2023-10-04	82.000	82.000	81.000	81.000	67.639	14,717
2023-10-03	81.000	82.000	81.000	82.000	68.474	4,528
2023-10-02	80.200	81.000	80.200	81.000	67.639	3,396
2023-09-28	79.500	80.000	79.500	80.000	66.804	6,792
2023-09-27	78.500	78.500	78.500	78.500	65.551	2,264
2023-09-26	80.000	80.000	80.000	80.000	66.804	3,396
2023-09-25	80.700	80.700	80.000	80.000	66.804	7,924
2023-09-22	78.100	80.000	78.100	79.000	65.969	3,396
2023-09-21	79.800	79.800	78.000	78.000	65.134	6,792
2023-09-20	79.900	79.900	76.500	76.500	63.881	5,660
2023-09-19	80.000	80.000	79.500	79.500	66.387	5,660
2023-09-18	82.500	82.500	79.000	79.500	66.387	5,660
2023-09-15	79.000	79.000	79.000	79.000	65.969	3,396
2023-09-14	78.000	78.500	78.000	78.500	65.551	5,660
2023-09-13	78.000	78.000	76.200	76.200	63.631	9,056
2023-09-12	78.200	78.200	77.200	78.000	65.134	11,320
2023-09-11	78.500	79.500	77.500	78.000	65.134	28,302
2023-09-08	81.100	81.100	81.000	81.000	67.639	2,264
2023-09-07	81.000	81.000	81.000	81.000	67.639	2,264
2023-09-06	82.000	82.000	80.600	81.000	67.639	15,849
2023-09-05	82.900	83.500	81.300	82.000	68.474	18,113
2023-09-04	83.000	83.000	83.000	83.000	69.309	1,132
2023-09-01	82.500	83.400	82.500	83.300	69.560	10,188
2023-08-31	82.500	82.500	82.500	82.500	68.892	3,396
2023-08-30	82.600	82.600	82.600	82.600	68.975	0
2023-08-29	82.600	82.600	82.100	82.600	68.975	6,792
2023-08-28	82.600	82.600	82.600	82.600	68.975	1,132
2023-08-25	82.600	82.600	82.600	82.600	68.975	0
2023-08-24	82.200	83.800	82.200	82.600	68.975	16,981
2023-08-23	82.200	83.000	82.200	82.200	68.641	4,528
2023-08-22	84.500	84.500	84.000	84.000	70.144	5,660
2023-08-21	86.800	86.800	83.000	84.500	70.562	33,962
2023-08-18	80.300	90.000	80.300	87.000	72.649	7,924
2023-08-17	88.200	88.200	86.500	87.500	73.067	22,641
2023-08-16	88.800	90.000	88.700	88.700	74.069	9,056
2023-08-15	89.000	89.000	88.800	88.800	74.152	2,264
2023-08-14	89.500	89.500	88.700	88.700	74.069	11,320
2023-08-11	89.600	89.700	89.500	89.500	74.737	4,528
2023-08-10	91.000	91.000	89.600	89.600	74.821	9,056
2023-08-09	90.000	90.100	89.600	89.600	74.821	5,660

← NewerPage 13 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.