Sintrones Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	56.000	56.000	56.000	56.000	54.372	0
2026-07-22	57.100	57.100	56.000	56.000	54.372	8,277
2026-07-21	57.000	57.000	57.000	57.000	55.343	1,029
2026-07-20	55.800	56.500	55.800	55.800	54.178	20,598
2026-07-17	57.500	57.600	56.200	56.600	54.955	37,077
2026-07-16	56.200	58.300	56.200	57.600	55.926	88,677
2026-07-15	51.600	54.700	51.600	54.700	53.110	35,017
2026-07-14	49.000	49.750	49.000	49.750	48.304	9,269
2026-07-13	49.350	49.600	49.000	49.600	48.158	3,089
2026-07-10	49.350	49.350	49.350	49.350	47.915	0
2026-07-09	49.350	49.350	49.350	49.350	47.915	1,029
2026-07-08	50.400	50.400	50.400	50.400	48.935	1,029
2026-07-07	51.800	51.800	50.100	50.100	48.644	5,149
2026-07-06	50.900	50.900	50.000	50.100	48.644	6,179
2026-07-03	50.800	50.800	50.800	50.800	49.323	2,059
2026-07-02	48.800	51.700	48.800	50.800	49.323	6,179
2026-07-01	48.350	48.350	48.350	48.350	46.944	2,059
2026-06-30	48.800	48.800	48.300	48.300	46.896	7,209
2026-06-29	50.000	50.000	48.400	48.400	46.993	19,569
2026-06-26	50.000	51.600	50.000	50.000	48.547	6,181
2026-06-25	50.800	50.900	50.800	50.900	49.420	3,089
2026-06-24	50.900	50.900	50.900	50.900	49.420	1,029
2026-06-23	51.700	51.700	51.000	51.000	49.517	7,212
2026-06-22	51.300	51.900	50.700	51.700	50.197	17,508
2026-06-18	52.600	53.100	51.000	51.500	50.003	75,194
2026-06-17	53.400	53.800	51.200	53.500	51.945	26,778
2026-06-16	54.600	54.800	53.200	53.900	52.333	9,446
2026-06-15	54.100	54.100	52.900	53.800	52.236	11,951
2026-06-12	55.600	55.600	54.100	54.300	52.722	11,411
2026-06-11	55.600	55.600	55.600	55.600	53.984	0
2026-06-10	55.500	55.700	55.500	55.600	53.984	5,149
2026-06-09	54.500	54.500	54.500	54.500	52.916	0
2026-06-08	54.500	54.500	54.500	54.500	52.916	6,179
2026-06-05	54.500	54.500	54.500	54.500	52.916	1,029
2026-06-04	55.200	56.200	55.200	56.200	54.566	2,059
2026-06-03	56.200	56.200	56.200	56.200	54.566	3,304
2026-06-02	56.200	56.200	56.200	56.200	54.566	1,050
2026-06-01	56.400	58.300	56.400	57.800	56.120	6,179
2026-05-29	56.000	58.800	56.000	58.000	56.314	18,538
2026-05-28	57.900	57.900	57.900	57.900	56.217	1,370
2026-05-27	57.900	57.900	57.900	57.900	56.217	1,029
2026-05-26	57.000	57.600	55.600	57.600	55.926	3,089
2026-05-25	56.500	58.000	56.500	57.000	55.343	7,209
2026-05-22	54.500	55.900	54.500	55.900	54.275	6,179
2026-05-21	53.500	53.500	53.500	53.500	51.945	0
2026-05-20	53.200	53.900	51.700	53.500	51.945	11,329
2026-05-19	53.500	53.500	53.200	53.200	51.653	4,119
2026-05-18	53.200	53.200	53.200	53.200	51.653	0
2026-05-15	54.400	54.400	53.200	53.200	51.653	3,089
2026-05-14	55.100	55.100	54.000	54.400	52.819	10,299
2026-05-13	54.200	56.500	54.200	56.500	54.858	10,361
2026-05-12	53.800	54.100	53.800	54.100	52.527	4,119
2026-05-11	54.100	54.100	53.100	54.000	52.430	14,419
2026-05-08	53.200	54.000	53.200	54.000	52.430	2,059
2026-05-07	54.100	54.200	54.100	54.100	52.527	8,239
2026-05-06	55.300	55.300	53.600	54.500	52.916	19,568
2026-05-05	52.000	54.400	52.000	54.400	52.819	26,778
2026-05-04	53.000	53.000	53.000	53.000	51.459	8,301
2026-04-30	52.900	52.900	52.700	52.700	51.168	7,209
2026-04-29	52.000	52.900	51.800	52.900	51.362	7,209

← NewerPage 2 of 21 · 1,220 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.