Sintrones Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	70.000	71.000	68.600	71.000	68.936	15,449
2026-01-19	67.000	68.600	67.000	68.600	66.606	16,530
2026-01-16	63.400	65.900	63.300	65.900	63.984	10,605
2026-01-15	63.500	66.400	61.800	63.900	62.042	80,335
2026-01-14	58.400	63.500	58.400	63.200	61.363	23,688
2026-01-13	60.300	61.100	59.600	59.600	57.867	10,343
2026-01-12	60.200	62.300	60.200	62.000	60.198	8,239
2026-01-09	60.100	60.100	60.100	60.100	58.353	0
2026-01-08	59.300	60.100	59.300	60.100	58.353	3,089
2026-01-07	61.600	61.600	61.600	61.600	59.809	0
2026-01-06	63.100	63.100	61.200	61.600	59.809	12,359
2026-01-05	59.200	64.800	59.200	63.200	61.363	33,231
2026-01-02	57.000	59.000	57.000	59.000	57.285	11,329
2025-12-31	59.000	59.800	58.000	59.000	57.285	10,299
2025-12-30	59.600	59.900	57.600	59.500	57.770	10,299
2025-12-29	59.900	60.400	58.400	59.500	57.770	5,170
2025-12-26	59.900	59.900	59.900	59.900	58.159	5,149
2025-12-24	59.300	60.000	59.300	59.800	58.062	9,269
2025-12-23	58.100	58.100	58.100	58.100	56.411	1,030
2025-12-22	59.800	63.000	58.200	60.000	58.256	16,479
2025-12-19	59.800	60.800	58.200	59.100	57.382	5,149
2025-12-18	58.800	59.800	58.000	59.300	57.576	56,220
2025-12-17	61.200	61.200	57.000	58.600	56.897	67,977
2025-12-16	64.400	64.400	58.100	59.800	58.062	72,095
2025-12-15	64.400	64.400	64.400	64.400	62.528	8,239
2025-12-12	64.000	65.000	61.800	64.400	62.528	12,359
2025-12-11	66.400	68.700	62.000	64.000	62.140	68,043
2025-12-10	68.800	68.800	66.400	68.800	66.800	5,149
2025-12-09	68.800	68.800	68.800	68.800	66.800	0
2025-12-08	69.100	69.400	68.000	68.800	66.800	18,538
2025-12-05	68.100	69.000	67.800	69.000	66.994	12,359
2025-12-04	68.900	71.300	68.900	68.900	66.897	3,089
2025-12-03	68.900	68.900	68.900	68.900	66.897	0
2025-12-02	68.400	68.900	68.000	68.900	66.897	14,419
2025-12-01	69.000	69.000	69.000	69.000	66.994	2,059
2025-11-28	71.000	71.000	71.000	71.000	68.936	1,029
2025-11-27	70.800	70.800	70.800	70.800	68.742	1,336
2025-11-26	68.500	68.500	68.500	68.500	66.509	4,119
2025-11-25	68.800	68.800	68.600	68.600	66.606	2,059
2025-11-24	69.300	69.300	68.700	68.700	66.703	15,449
2025-11-21	68.600	68.600	67.700	68.000	66.023	12,372
2025-11-20	70.000	70.000	70.000	70.000	67.965	3,089
2025-11-19	69.300	72.500	69.300	70.000	67.965	6,179
2025-11-18	69.900	71.800	69.900	71.800	69.713	3,207
2025-11-17	69.300	72.400	69.300	72.400	70.295	9,372
2025-11-14	70.500	70.800	68.100	70.800	68.742	7,312
2025-11-13	73.000	73.000	73.000	73.000	70.878	1,091
2025-11-12	74.100	74.100	73.800	73.800	71.655	2,126
2025-11-11	71.700	71.700	71.700	71.700	69.616	0
2025-11-10	74.300	74.300	71.700	71.700	69.616	2,059
2025-11-07	73.000	73.000	70.100	72.300	70.198	20,598
2025-11-06	72.600	72.600	72.600	72.600	70.490	1,029
2025-11-05	74.000	74.000	70.600	72.600	70.490	20,598
2025-11-04	68.000	74.700	65.800	74.000	71.849	44,606
2025-11-03	67.200	69.200	67.200	68.000	66.023	5,149
2025-10-31	67.600	67.600	67.600	67.600	65.635	0
2025-10-30	67.600	67.600	67.600	67.600	65.635	2,059
2025-10-29	67.600	67.600	67.600	67.600	65.635	1,072
2025-10-28	67.500	67.500	67.500	67.500	65.538	1,029
2025-10-27	67.500	67.500	67.500	67.500	65.538	0

← NewerPage 4 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.