Sintrones Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	52.800	53.000	52.700	53.000	51.459	3,089
2026-04-27	54.500	54.500	52.900	52.900	51.362	18,559
2026-04-24	54.500	54.500	54.500	54.500	52.916	0
2026-04-23	57.000	57.000	54.300	54.500	52.916	15,510
2026-04-22	57.900	57.900	56.400	57.400	55.731	5,149
2026-04-21	55.700	58.400	55.700	57.900	56.217	21,653
2026-04-20	57.100	57.100	55.100	55.700	54.081	14,419
2026-04-17	53.900	57.800	53.900	55.200	53.595	9,269
2026-04-16	55.800	55.800	55.800	55.800	54.178	1,029
2026-04-15	56.300	56.300	55.900	55.900	54.275	5,160
2026-04-14	54.000	57.800	54.000	56.500	54.858	12,379
2026-04-13	55.300	55.300	52.400	54.900	53.304	11,329
2026-04-10	55.200	56.800	53.000	54.400	52.819	22,658
2026-04-09	55.500	56.000	55.000	55.200	53.595	8,239
2026-04-08	57.700	57.700	55.400	55.500	53.887	14,424
2026-04-07	55.700	57.200	55.000	57.200	55.537	10,180
2026-04-02	58.000	58.000	58.000	58.000	56.314	1,050
2026-04-01	57.900	57.900	55.800	55.800	54.178	5,151
2026-03-31	55.500	56.400	54.800	55.000	53.401	17,550
2026-03-30	56.800	56.800	56.700	56.700	55.052	2,059
2026-03-27	54.700	56.200	54.700	56.200	54.566	7,209
2026-03-26	57.000	57.000	57.000	57.000	55.343	1,029
2026-03-25	58.000	58.000	57.000	57.000	55.343	3,126
2026-03-24	57.500	58.800	52.300	57.700	56.023	50,467
2026-03-23	57.500	59.500	57.300	57.300	55.634	11,329
2026-03-20	58.000	58.000	57.300	57.500	55.828	10,299
2026-03-19	57.000	58.000	57.000	58.000	56.314	3,089
2026-03-18	58.100	60.100	57.600	59.000	57.285	11,329
2026-03-17	58.500	59.500	58.000	58.000	56.314	12,400
2026-03-16	58.000	59.000	57.300	58.500	56.799	18,559
2026-03-13	58.900	59.000	58.900	59.000	57.285	2,059
2026-03-12	59.000	59.000	59.000	59.000	57.285	0
2026-03-11	59.800	60.000	56.100	59.000	57.285	30,918
2026-03-10	59.000	61.800	58.900	59.700	57.965	5,149
2026-03-09	58.600	59.900	58.600	59.900	58.159	13,393
2026-03-06	62.900	62.900	61.900	62.500	60.683	5,177
2026-03-05	65.200	65.200	65.200	65.200	63.305	0
2026-03-04	65.200	65.200	65.200	65.200	63.305	1,029
2026-03-03	65.800	65.800	63.600	65.200	63.305	8,239
2026-03-02	65.900	65.900	65.100	65.800	63.887	3,090
2026-02-26	67.000	67.000	63.200	66.400	64.470	6,201
2026-02-25	67.500	67.500	62.700	64.800	62.916	25,877
2026-02-24	67.500	69.300	65.500	65.500	63.596	5,149
2026-02-23	68.800	68.800	64.900	65.300	63.402	25,759
2026-02-11	64.500	64.500	64.500	64.500	62.625	5,149
2026-02-10	64.500	64.500	64.500	64.500	62.625	1,029
2026-02-09	64.300	64.300	64.300	64.300	62.431	0
2026-02-06	63.700	64.300	63.300	64.300	62.431	7,209
2026-02-05	64.400	65.000	63.700	63.700	61.848	9,290
2026-02-04	65.200	65.500	65.200	65.200	63.305	11,329
2026-02-03	64.000	68.300	64.000	66.700	64.761	25,748
2026-02-02	64.300	70.800	64.300	65.300	63.402	28,838
2026-01-30	67.800	69.800	66.100	67.200	65.246	19,568
2026-01-29	66.500	68.700	65.600	65.600	63.693	22,720
2026-01-28	69.800	71.900	67.100	67.100	65.149	58,767
2026-01-27	70.700	71.000	67.200	68.500	66.509	22,658
2026-01-26	68.400	72.000	65.700	69.200	67.188	24,718
2026-01-23	70.500	70.500	66.300	67.800	65.829	14,480
2026-01-22	70.000	71.300	68.900	70.700	68.645	22,658
2026-01-21	72.000	73.000	67.300	72.400	70.295	23,788

← NewerPage 3 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.