Sintrones Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	75.000	75.000	73.800	73.800	54.792	28,635
2023-05-10	75.800	75.800	75.400	75.400	55.980	9,960
2023-05-09	75.100	77.000	75.000	76.000	56.426	17,430
2023-05-08	77.000	77.000	77.000	77.000	57.168	0
2023-05-05	75.500	77.000	75.500	77.000	57.168	7,470
2023-05-04	78.400	78.400	75.500	78.200	58.059	8,715
2023-05-03	77.500	77.500	77.500	77.500	57.539	2,490
2023-05-02	78.100	79.000	76.600	79.000	58.653	33,615
2023-04-28	77.000	77.900	76.000	77.900	57.836	19,920
2023-04-27	77.000	77.000	77.000	77.000	57.168	7,470
2023-04-26	77.000	77.000	77.000	77.000	57.168	4,980
2023-04-25	76.900	77.000	75.900	77.000	57.168	23,655
2023-04-24	76.800	76.800	76.800	76.800	57.019	0
2023-04-21	75.800	79.000	75.800	76.800	57.019	6,225
2023-04-20	78.600	78.900	78.500	78.500	58.282	38,595
2023-04-19	80.000	80.000	78.600	79.800	59.247	33,615
2023-04-18	84.000	84.000	80.600	80.600	59.841	14,940
2023-04-17	78.600	80.700	78.100	80.600	59.841	27,390
2023-04-14	79.200	81.000	79.200	79.600	59.098	14,940
2023-04-13	79.800	79.800	78.800	78.800	58.504	4,980
2023-04-12	81.400	81.400	78.700	79.800	59.247	36,105
2023-04-11	81.700	81.700	80.500	80.700	59.915	11,205
2023-04-10	81.500	82.000	78.200	81.000	60.138	48,556
2023-04-07	80.000	80.000	78.500	79.900	59.321	42,330
2023-04-06	77.700	79.400	77.600	79.400	58.950	8,715
2023-03-31	77.500	78.500	77.400	78.500	58.282	34,860
2023-03-30	76.800	78.500	76.800	78.500	58.282	17,430
2023-03-29	76.800	76.800	76.800	76.800	57.019	6,225
2023-03-28	76.700	81.000	76.500	76.500	56.797	29,880
2023-03-27	79.000	79.500	76.500	76.500	56.797	51,046
2023-03-24	73.900	80.300	73.900	79.500	59.024	90,887
2023-03-23	72.500	73.700	72.500	73.000	54.198	26,145
2023-03-22	72.500	73.000	72.000	72.500	53.827	19,920
2023-03-21	72.000	72.500	72.000	72.500	53.827	12,450
2023-03-20	72.500	72.500	71.900	71.900	53.382	18,675
2023-03-17	71.000	72.300	71.000	72.300	53.679	19,920
2023-03-16	74.000	74.000	71.300	71.300	52.936	29,880
2023-03-15	74.000	74.000	72.500	72.800	54.050	29,880
2023-03-14	74.500	74.500	72.200	72.200	53.604	53,536
2023-03-13	74.300	74.800	72.100	74.500	55.312	139,443
2023-03-10	70.000	73.300	70.000	71.100	52.788	175,549
2023-03-09	65.300	71.800	65.300	70.000	51.971	168,078
2023-03-08	63.100	66.000	63.100	65.300	48.481	39,840
2023-03-07	64.400	65.200	64.000	64.500	47.887	59,761
2023-03-06	64.400	64.400	64.400	64.400	47.813	2,490
2023-03-03	63.000	64.900	63.000	64.900	48.184	4,980
2023-03-02	62.500	63.500	62.100	63.500	47.145	12,450
2023-03-01	63.200	63.200	63.200	63.200	46.922	0
2023-02-24	62.600	63.200	62.600	63.200	46.922	4,980
2023-02-23	61.300	63.400	61.300	63.400	47.071	3,735
2023-02-22	63.800	63.800	63.500	63.500	47.145	3,735
2023-02-21	63.800	64.500	63.800	64.500	47.887	27,390
2023-02-20	63.700	63.700	62.100	63.000	46.774	36,105
2023-02-17	61.900	63.000	61.900	63.000	46.774	6,225
2023-02-16	61.000	62.200	61.000	62.200	46.180	9,960
2023-02-15	61.200	61.200	61.200	61.200	45.437	4,980
2023-02-14	61.200	61.200	61.200	61.200	45.437	1,245
2023-02-13	60.500	61.200	60.200	61.200	45.437	4,980
2023-02-10	61.500	61.500	60.100	61.200	45.437	28,635
2023-02-09	63.500	63.500	62.200	62.200	46.180	22,410

← NewerPage 15 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.