Sintrones Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	67.500	67.500	67.500	67.500	65.538	1,029
2025-10-22	67.500	67.500	67.500	67.500	65.538	0
2025-10-21	67.200	67.600	67.200	67.500	65.538	4,215
2025-10-20	69.800	69.800	67.200	67.200	65.246	12,359
2025-10-17	69.900	70.000	69.800	69.900	67.868	6,179
2025-10-16	70.600	70.600	69.800	69.800	67.771	5,149
2025-10-15	70.900	70.900	70.900	70.900	68.839	0
2025-10-14	73.800	73.800	70.900	70.900	68.839	10,299
2025-10-13	71.400	71.400	71.400	71.400	69.324	1,029
2025-10-09	73.000	73.000	71.000	71.500	69.421	40,270
2025-10-08	73.400	73.400	73.400	73.400	71.266	1,029
2025-10-07	73.800	73.800	70.500	71.000	68.936	9,269
2025-10-03	70.900	71.500	69.000	71.400	69.324	15,449
2025-10-02	72.000	72.000	70.900	70.900	68.839	2,059
2025-10-01	70.100	71.000	70.100	70.900	68.839	4,119
2025-09-30	72.000	72.100	70.100	71.700	69.616	19,568
2025-09-29	155.26	155.26	155.26	155.26	150.75	0
2025-09-26	72.500	74.300	72.000	72.100	70.004	24,718
2025-09-25	70.100	72.500	70.100	71.800	69.713	21,731
2025-09-24	69.100	73.500	69.100	70.000	67.965	63,968
2025-09-23	67.000	67.000	66.900	66.900	64.955	3,089
2025-09-22	68.000	68.000	67.000	67.000	65.052	2,184
2025-09-19	68.000	68.000	68.000	68.000	66.023	1,141
2025-09-18	66.800	66.800	66.800	66.800	64.858	1,029
2025-09-17	67.100	67.300	66.800	66.800	64.858	18,539
2025-09-16	67.000	67.000	67.000	67.000	65.052	0
2025-09-15	68.300	68.400	67.000	67.000	65.052	17,508
2025-09-12	68.100	68.800	67.600	67.900	65.926	22,761
2025-09-11	68.000	71.500	68.000	68.800	66.800	31,928
2025-09-10	67.800	67.900	67.700	67.800	65.829	4,119
2025-09-09	67.900	68.200	67.900	68.000	66.023	8,239
2025-09-08	68.000	68.000	68.000	68.000	66.023	0
2025-09-05	68.000	68.000	67.800	68.000	66.023	16,581
2025-09-04	68.100	68.100	67.800	67.800	65.829	3,089
2025-09-03	68.600	68.900	68.000	68.000	66.023	25,748
2025-09-02	68.500	68.500	68.500	68.500	66.509	0
2025-09-01	68.500	68.500	68.500	68.500	66.509	0
2025-08-29	68.600	68.600	68.500	68.500	66.509	4,119
2025-08-28	68.500	68.500	68.500	68.500	66.509	1,029
2025-08-27	69.700	69.700	69.700	69.700	67.674	1,029
2025-08-26	67.400	67.400	67.400	67.400	65.441	1,029
2025-08-25	65.500	67.800	65.200	67.800	65.829	6,179
2025-08-22	67.100	67.100	67.100	67.100	65.149	0
2025-08-21	67.100	67.100	67.100	67.100	65.149	1,032
2025-08-20	67.000	67.000	67.000	67.000	65.052	0
2025-08-19	67.000	67.000	67.000	67.000	65.052	1,032
2025-08-18	68.000	68.000	67.000	67.000	65.052	4,027
2025-08-15	68.700	68.800	68.000	68.000	66.023	4,119
2025-08-14	70.100	70.200	68.800	68.800	66.800	15,612
2025-08-13	68.700	68.700	68.100	68.100	66.120	8,445
2025-08-12	67.500	69.500	67.500	68.700	66.703	7,549
2025-08-11	69.200	69.200	69.200	69.200	67.188	0
2025-08-08	69.200	69.200	69.200	69.200	67.188	0
2025-08-07	68.800	69.200	68.800	69.200	67.188	3,089
2025-08-06	69.100	69.100	69.100	69.100	67.091	0
2025-08-05	70.600	70.600	68.000	69.100	67.091	19,568
2025-08-04	70.100	70.100	70.100	70.100	68.062	0
2025-08-01	70.500	70.500	70.500	70.500	68.451	0
2025-07-31	70.700	70.700	70.500	70.500	68.451	5,149
2025-07-30	70.600	70.600	70.600	70.600	68.548	1,029

← NewerPage 5 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.