Sintrones Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	90.300	93.000	89.700	90.100	75.238	31,698
2023-08-07	91.000	91.000	89.800	89.800	74.988	4,528
2023-08-04	89.200	91.000	89.200	91.000	75.990	7,924
2023-08-02	89.300	89.500	89.000	89.200	74.487	9,056
2023-08-01	92.500	92.500	90.900	90.900	75.906	10,188
2023-07-31	92.600	92.600	89.600	92.500	77.242	9,056
2023-07-28	89.700	92.700	89.100	92.700	77.409	15,849
2023-07-27	90.000	90.600	88.800	89.700	74.904	21,509
2023-07-26	92.000	92.000	90.000	91.500	76.407	21,509
2023-07-25	93.100	93.100	91.900	92.000	76.825	27,170
2023-07-24	97.300	98.900	97.300	98.800	73.353	32,370
2023-07-21	97.300	99.300	97.000	97.000	72.017	26,145
2023-07-20	97.500	98.000	97.100	97.300	72.239	24,900
2023-07-19	99.000	99.000	97.500	97.500	72.388	9,960
2023-07-18	100.00	100.00	99.000	99.500	73.873	9,960
2023-07-17	96.700	101.00	96.700	99.700	74.021	24,900
2023-07-14	93.800	99.600	93.800	99.600	73.947	42,330
2023-07-13	94.500	96.200	94.200	94.200	69.938	34,860
2023-07-12	94.500	94.600	93.500	93.900	69.715	32,370
2023-07-11	93.500	95.000	92.100	94.500	70.161	32,370
2023-07-10	95.500	96.000	94.000	94.000	69.789	43,575
2023-07-07	100.50	102.00	95.000	95.000	70.532	446,965
2023-07-06	109.50	109.50	100.50	105.50	78.327	93,377
2023-07-05	109.00	113.00	108.00	110.00	81.668	87,151
2023-07-04	109.50	110.00	107.00	107.50	79.812	58,516
2023-07-03	107.50	110.00	105.00	106.50	79.070	38,595
2023-06-30	104.00	107.50	104.00	107.50	79.812	19,920
2023-06-29	104.50	105.00	103.50	104.00	77.214	32,370
2023-06-28	104.00	105.50	103.50	104.50	77.585	28,635
2023-06-27	106.00	107.50	104.00	104.00	77.214	48,556
2023-06-26	105.00	106.00	105.00	105.50	78.327	31,125
2023-06-21	105.00	108.50	105.00	108.00	80.184	38,595
2023-06-20	109.00	109.00	107.50	108.50	80.555	43,575
2023-06-19	111.00	112.50	109.50	109.50	81.297	16,185
2023-06-16	113.50	113.50	109.00	110.00	81.668	67,231
2023-06-15	113.00	117.00	112.50	114.00	84.638	136,953
2023-06-14	108.00	115.00	106.50	114.00	84.638	98,357
2023-06-13	113.00	113.00	105.50	108.00	80.184	202,939
2023-06-12	114.50	115.50	110.00	112.00	83.153	123,257
2023-06-09	117.50	119.00	111.00	113.50	84.267	329,932
2023-06-08	110.00	119.50	109.50	117.50	87.237	804,288
2023-06-07	109.00	109.00	107.00	109.00	80.926	484,316
2023-06-06	99.100	99.100	99.100	99.100	73.576	61,006
2023-06-05	90.000	90.500	89.000	90.100	66.894	49,801
2023-06-02	92.000	93.000	89.700	90.300	67.042	77,191
2023-06-01	90.400	93.600	90.400	90.900	67.488	103,337
2023-05-31	92.600	92.600	88.200	90.400	67.117	93,377
2023-05-30	89.900	92.000	88.200	90.500	67.191	159,363
2023-05-29	90.000	90.000	88.200	89.000	66.077	59,761
2023-05-26	93.200	93.200	89.500	90.000	66.820	99,602
2023-05-25	99.200	99.200	91.800	93.000	69.047	102,092
2023-05-24	98.800	103.00	97.000	97.000	72.017	124,502
2023-05-23	100.00	101.00	95.000	98.800	73.353	130,727
2023-05-22	97.700	102.50	97.600	100.00	74.244	110,807
2023-05-19	107.50	107.50	97.500	99.000	73.502	230,330
2023-05-18	90.000	98.000	90.000	98.000	72.759	229,085
2023-05-17	88.900	90.100	87.600	89.100	66.151	42,330
2023-05-16	81.800	89.900	80.000	89.900	66.745	290,091
2023-05-15	80.000	81.800	77.500	81.800	60.732	95,867
2023-05-12	72.500	75.400	72.500	75.400	55.980	6,225

← NewerPage 14 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.