Sintrones Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	56.900	57.000	56.900	57.000	42.319	7,470
2022-11-02	57.300	57.300	56.000	56.000	41.577	12,450
2022-11-01	56.700	57.600	56.100	56.100	41.651	12,450
2022-10-31	56.300	58.000	56.000	56.600	42.022	13,695
2022-10-28	53.600	53.600	53.600	53.600	39.795	0
2022-10-27	53.600	53.600	53.600	53.600	39.795	1,245
2022-10-26	53.800	53.800	53.500	53.500	39.721	3,735
2022-10-25	56.000	56.000	54.200	54.300	40.315	14,940
2022-10-24	57.300	58.000	57.000	57.000	42.319	3,735
2022-10-21	55.000	55.000	54.700	54.700	40.611	7,470
2022-10-20	56.100	56.100	55.300	55.300	41.057	6,225
2022-10-19	57.900	58.000	57.900	58.000	43.062	4,980
2022-10-18	58.000	58.000	58.000	58.000	43.062	1,245
2022-10-17	55.900	56.700	55.900	56.700	42.096	2,490
2022-10-14	56.000	56.800	56.000	56.700	42.096	9,960
2022-10-13	56.600	56.900	54.100	56.900	42.245	27,390
2022-10-12	57.700	57.700	55.500	57.000	42.319	21,165
2022-10-11	59.000	59.000	57.700	57.700	42.839	26,145
2022-10-07	64.200	64.200	61.900	62.000	46.031	42,330
2022-10-06	66.500	67.000	62.400	62.700	46.551	128,237
2022-10-05	62.700	62.700	62.700	62.700	46.551	126,992
2022-10-04	56.500	57.000	56.500	57.000	42.319	4,980
2022-10-03	56.500	56.500	56.500	56.500	41.948	1,245
2022-09-30	56.500	56.500	56.500	56.500	41.948	1,245
2022-09-29	57.000	57.000	55.900	55.900	41.502	4,980
2022-09-28	55.500	56.000	53.000	55.100	40.908	8,715
2022-09-27	60.000	61.000	58.000	58.300	43.284	8,715
2022-09-26	58.100	58.100	56.000	56.100	41.651	7,470
2022-09-23	59.000	60.000	58.000	59.900	44.472	8,715
2022-09-22	59.000	59.000	59.000	59.000	43.804	0
2022-09-21	59.400	60.000	58.900	59.000	43.804	4,980
2022-09-20	60.000	60.000	60.000	60.000	44.546	0
2022-09-19	60.000	61.000	59.800	60.000	44.546	12,450
2022-09-16	60.800	60.800	60.800	60.800	45.140	0
2022-09-15	60.000	60.800	59.800	60.800	45.140	3,735
2022-09-14	60.800	60.900	60.500	60.900	45.215	11,205
2022-09-13	59.000	63.000	58.600	63.000	46.774	23,655
2022-09-12	61.500	62.500	61.500	62.500	46.403	11,205
2022-09-08	60.000	60.000	57.200	60.000	44.546	31,125
2022-09-07	58.000	59.500	58.000	58.300	43.284	14,940
2022-09-06	58.700	58.700	57.200	58.000	43.062	36,105
2022-09-05	55.000	55.000	54.100	55.000	40.834	4,980
2022-09-02	55.000	55.000	54.000	55.000	40.834	9,960
2022-09-01	58.800	58.800	58.700	58.700	43.581	2,490
2022-08-31	55.000	55.000	55.000	55.000	40.834	0
2022-08-30	55.000	55.000	55.000	55.000	40.834	0
2022-08-29	55.000	55.000	55.000	55.000	40.834	3,735
2022-08-26	54.000	56.000	54.000	55.000	40.834	18,675
2022-08-25	51.300	52.600	51.300	52.500	38.978	7,470
2022-08-24	50.500	50.500	50.500	50.500	37.493	1,245
2022-08-23	50.500	50.500	50.500	50.500	37.493	0
2022-08-22	50.500	50.500	50.500	50.500	37.493	0
2022-08-19	50.500	50.500	49.500	50.500	37.493	7,470
2022-08-18	51.000	51.000	51.000	51.000	37.864	1,245
2022-08-17	51.000	53.100	50.400	51.500	38.236	13,695
2022-08-16	51.000	51.800	51.000	51.500	38.236	4,980
2022-08-15	50.400	50.400	50.400	50.400	37.419	1,245
2022-08-12	54.500	54.500	50.400	50.400	37.419	7,470
2022-08-11	50.800	51.000	50.300	50.300	37.345	13,695
2022-08-10	50.000	50.200	50.000	50.000	37.122	4,980

← NewerPage 17 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.