Sintrones Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	73.100	73.100	73.100	73.100	70.975	0
2025-07-28	73.100	73.100	73.100	73.100	70.975	0
2025-07-25	73.100	73.100	73.100	73.100	70.975	0
2025-07-24	73.100	73.100	73.100	73.100	70.975	0
2025-07-23	71.800	73.100	71.800	73.100	70.975	2,059
2025-07-22	72.500	74.400	72.500	74.400	72.237	2,871
2025-07-21	72.600	72.600	72.600	72.600	70.490	1,029
2025-07-18	71.300	71.300	71.300	71.300	69.227	1,036
2025-07-17	70.500	70.500	70.500	70.500	68.451	0
2025-07-16	70.600	70.600	70.500	70.500	68.451	2,081
2025-07-15	72.400	72.400	72.400	72.400	70.295	0
2025-07-14	72.400	72.400	72.400	72.400	70.295	0
2025-07-11	72.400	72.400	72.400	72.400	70.295	1,029
2025-07-10	72.400	72.400	72.400	72.400	70.295	0
2025-07-09	73.000	73.100	72.400	72.400	70.295	4,119
2025-07-08	70.900	70.900	70.600	70.600	68.548	4,130
2025-07-07	68.800	72.700	68.800	70.800	68.742	5,149
2025-07-04	72.200	72.200	72.200	72.200	70.101	1,040
2025-07-03	70.200	72.100	70.200	72.100	70.004	2,059
2025-07-02	72.700	72.700	72.700	72.700	70.587	2,059
2025-07-01	72.200	72.200	72.200	72.200	70.101	1,029
2025-06-30	71.800	71.800	71.800	71.800	69.713	1,029
2025-06-27	73.600	73.600	73.000	73.000	70.878	3,089
2025-06-26	74.100	74.100	73.600	73.600	71.460	3,089
2025-06-25	72.900	75.000	72.900	75.000	72.820	2,059
2025-06-24	72.900	72.900	72.900	72.900	70.781	1,029
2025-06-23	73.400	73.400	73.000	73.000	70.878	3,120
2025-06-20	73.500	73.700	73.500	73.700	71.558	2,080
2025-06-19	76.500	76.500	76.300	76.300	74.082	14,419
2025-06-18	76.300	76.300	75.000	76.300	74.082	7,209
2025-06-17	75.200	77.000	75.200	76.400	74.179	6,210
2025-06-16	77.300	77.700	77.300	77.700	75.441	2,070
2025-06-13	80.000	83.700	80.000	81.000	75.685	5,160
2025-06-12	83.100	83.100	81.600	81.600	76.246	3,090
2025-06-11	80.400	80.500	80.400	80.500	75.218	3,089
2025-06-10	80.500	80.500	80.500	80.500	75.218	1,029
2025-06-09	80.000	80.100	80.000	80.100	74.844	2,481
2025-06-06	82.000	82.000	82.000	82.000	76.620	2,059
2025-06-05	82.500	82.500	82.500	82.500	77.087	0
2025-06-04	82.500	82.500	82.500	82.500	77.087	0
2025-06-03	84.400	84.400	82.500	82.500	77.087	4,119
2025-06-02	85.000	85.000	85.000	85.000	79.423	0
2025-05-29	85.000	85.000	85.000	85.000	79.423	0
2025-05-28	85.000	85.000	85.000	85.000	79.423	1,060
2025-05-27	85.300	85.300	85.300	85.300	79.703	0
2025-05-26	85.300	85.300	85.300	85.300	79.703	0
2025-05-23	85.300	85.300	85.300	85.300	79.703	1,029
2025-05-22	86.800	86.800	86.800	86.800	81.105	1,029
2025-05-21	85.400	87.900	85.400	87.900	82.132	5,225
2025-05-20	83.900	85.400	83.900	85.400	79.796	4,480
2025-05-19	83.500	83.500	83.500	83.500	78.021	0
2025-05-16	84.000	84.000	83.500	83.500	78.021	2,060
2025-05-15	83.400	84.400	83.300	83.900	78.395	10,299
2025-05-14	77.300	83.500	77.000	83.500	78.021	49,494
2025-05-13	77.000	78.600	77.000	77.600	72.508	27,808
2025-05-12	77.000	77.000	77.000	77.000	71.948	1,132
2025-05-09	78.700	78.700	77.900	77.900	72.789	5,149
2025-05-08	78.800	78.800	77.700	77.700	72.602	3,173
2025-05-07	78.000	78.700	77.700	78.500	73.349	8,239
2025-05-06	79.000	80.400	76.400	79.000	73.816	5,149

← NewerPage 6 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.