Sintrones Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	63.800	64.000	63.800	63.800	47.368	11,205
2023-02-07	63.500	63.500	63.500	63.500	47.145	3,735
2023-02-06	64.000	64.000	62.600	63.500	47.145	6,225
2023-02-03	64.000	64.000	64.000	64.000	47.516	0
2023-02-02	64.000	64.000	64.000	64.000	47.516	0
2023-02-01	63.500	64.100	63.500	64.000	47.516	7,470
2023-01-31	64.000	64.000	63.500	63.500	47.145	14,940
2023-01-30	64.000	64.800	64.000	64.000	47.516	8,715
2023-01-17	64.000	64.000	64.000	64.000	47.516	1,245
2023-01-16	62.000	62.000	62.000	62.000	46.031	0
2023-01-13	62.000	62.000	62.000	62.000	46.031	2,490
2023-01-12	62.200	62.200	61.500	62.000	46.031	4,980
2023-01-11	62.200	62.200	62.200	62.200	46.180	1,245
2023-01-10	62.000	62.000	62.000	62.000	46.031	2,490
2023-01-09	61.200	62.800	61.200	62.300	46.254	21,165
2023-01-06	62.400	62.400	61.000	61.500	45.660	18,675
2023-01-05	63.000	63.500	63.000	63.500	47.145	2,490
2023-01-04	64.000	64.000	62.100	63.900	47.442	8,715
2023-01-03	63.000	64.000	63.000	63.900	47.442	3,735
2022-12-30	65.000	65.000	63.800	63.800	47.368	3,735
2022-12-29	63.600	63.600	63.600	63.600	47.219	1,245
2022-12-28	62.100	62.100	62.100	62.100	46.106	0
2022-12-27	62.700	62.700	62.100	62.100	46.106	7,470
2022-12-26	62.700	62.700	62.700	62.700	46.551	1,245
2022-12-23	62.600	62.600	62.600	62.600	46.477	1,245
2022-12-22	61.900	62.400	61.900	61.900	45.957	4,980
2022-12-21	61.800	61.900	61.200	61.900	45.957	13,695
2022-12-20	63.400	63.400	60.400	60.500	44.918	22,410
2022-12-19	64.800	64.900	63.200	63.200	46.922	18,675
2022-12-16	63.300	63.300	63.300	63.300	46.997	2,490
2022-12-15	65.800	65.800	64.500	64.900	48.184	6,225
2022-12-14	64.800	65.000	64.800	65.000	48.259	6,225
2022-12-13	65.700	65.700	64.000	64.900	48.184	14,940
2022-12-12	65.000	65.000	64.600	65.000	48.259	14,940
2022-12-09	62.500	65.000	62.500	65.000	48.259	54,781
2022-12-08	63.600	64.100	61.400	62.300	46.254	43,575
2022-12-07	66.000	67.000	63.000	63.900	47.442	57,271
2022-12-06	62.400	62.900	62.400	62.400	46.328	9,960
2022-12-05	62.600	63.200	62.400	62.400	46.328	21,165
2022-12-02	63.400	65.800	63.400	63.500	47.145	44,821
2022-12-01	63.500	63.600	61.700	63.500	47.145	33,615
2022-11-30	64.400	64.400	61.300	62.700	46.551	34,860
2022-11-29	61.000	65.000	60.000	61.600	45.734	37,350
2022-11-28	62.400	62.400	59.200	60.800	45.140	37,350
2022-11-25	61.900	61.900	60.700	60.700	45.066	3,735
2022-11-24	60.300	60.500	60.000	60.300	44.769	4,980
2022-11-23	60.800	60.800	60.300	60.300	44.769	2,490
2022-11-22	60.100	60.700	60.100	60.700	45.066	1,245
2022-11-21	58.000	62.500	58.000	62.500	46.403	11,205
2022-11-18	62.000	62.000	59.200	59.200	43.952	37,350
2022-11-17	59.000	59.000	59.000	59.000	43.804	11,205
2022-11-16	58.000	61.000	57.500	60.400	44.843	37,350
2022-11-15	57.000	57.000	57.000	57.000	42.319	0
2022-11-14	57.000	57.000	57.000	57.000	42.319	0
2022-11-11	56.000	57.000	56.000	57.000	42.319	4,980
2022-11-10	54.500	54.500	54.500	54.500	40.463	1,245
2022-11-09	56.500	56.500	56.000	56.100	41.651	3,735
2022-11-08	54.600	56.500	54.600	56.500	41.948	12,450
2022-11-07	57.000	57.000	57.000	57.000	42.319	3,735
2022-11-04	57.000	57.000	57.000	57.000	42.319	2,490

← NewerPage 16 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.