Sintrones Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	81.900	81.900	81.700	81.700	76.339	4,181
2025-05-02	82.000	82.000	82.000	82.000	76.620	1,069
2025-04-30	79.300	79.300	79.300	79.300	74.097	1,029
2025-04-29	77.600	79.000	77.600	79.000	73.816	8,239
2025-04-28	77.600	77.600	77.600	77.600	72.508	0
2025-04-25	81.400	81.400	77.600	77.600	72.508	25,748
2025-04-24	77.900	78.500	77.000	77.000	71.948	3,090
2025-04-23	78.600	78.600	75.900	77.900	72.789	17,601
2025-04-22	75.500	75.600	75.000	75.600	70.640	10,299
2025-04-21	76.000	76.000	74.400	75.500	70.546	14,426
2025-04-18	76.800	77.700	76.800	77.000	71.948	5,201
2025-04-17	73.900	77.000	73.900	75.200	70.266	8,240
2025-04-16	77.000	77.000	74.800	74.800	69.892	4,119
2025-04-15	71.900	77.700	71.900	77.700	72.602	33,988
2025-04-14	70.100	73.000	70.100	70.700	66.061	14,419
2025-04-11	69.300	70.700	69.300	70.700	66.061	13,389
2025-04-10	69.300	69.400	67.600	69.400	64.846	49,437
2025-04-09	68.600	69.200	61.800	63.100	58.960	86,545
2025-04-08	69.100	71.000	67.200	68.600	64.099	70,035
2025-04-07	74.600	74.600	74.600	74.600	69.705	17,508
2025-04-02	82.800	82.800	82.800	82.800	77.367	1,058
2025-04-01	84.000	84.000	83.500	83.500	78.021	4,119
2025-03-31	89.400	89.400	81.600	82.500	77.087	30,125
2025-03-28	91.600	91.600	87.400	87.400	81.665	8,260
2025-03-27	90.300	92.400	90.100	90.300	84.375	10,345
2025-03-26	92.000	93.800	92.000	93.500	87.365	4,181
2025-03-25	90.000	92.000	89.600	92.000	85.963	13,445
2025-03-24	89.100	89.300	89.100	89.100	83.254	17,508
2025-03-21	89.200	91.000	89.100	89.800	83.908	15,449
2025-03-20	88.800	89.500	87.100	89.300	83.441	23,688
2025-03-19	89.900	89.900	88.500	88.800	82.973	30,078
2025-03-18	89.900	90.700	89.900	89.900	84.001	36,050
2025-03-17	90.000	91.000	90.000	91.000	85.029	21,629
2025-03-14	90.000	91.000	89.500	90.100	84.188	21,629
2025-03-13	94.800	94.800	90.300	90.300	84.375	38,108
2025-03-12	91.500	93.900	91.300	93.200	87.085	18,550
2025-03-11	90.400	93.000	90.400	91.300	85.309	24,730
2025-03-10	94.400	95.000	92.900	92.900	86.804	67,167
2025-03-07	96.800	96.800	95.800	95.900	89.607	25,909
2025-03-06	99.500	100.00	96.100	96.800	90.448	175,301
2025-03-05	100.00	102.00	99.500	101.00	94.373	74,433
2025-03-04	98.700	101.50	97.800	99.700	93.158	96,960
2025-03-03	98.900	100.50	97.500	99.500	92.971	58,102
2025-02-27	103.00	103.00	97.500	98.800	92.317	125,705
2025-02-26	103.50	104.50	101.50	102.00	95.307	77,366
2025-02-25	103.00	104.50	99.200	103.50	96.709	176,317
2025-02-24	109.00	112.50	102.50	104.00	97.176	464,636
2025-02-21	118.00	118.00	108.00	108.00	100.91	1,445,789
2025-02-20	107.50	107.50	107.50	107.50	100.45	89,218
2025-02-19	97.300	98.000	97.300	98.000	91.570	62,830
2025-02-18	89.100	89.100	89.100	89.100	83.254	1,029
2025-02-17	88.200	90.500	88.000	89.000	83.160	7,209
2025-02-14	89.000	89.000	88.800	88.800	82.973	2,111
2025-02-13	91.400	91.400	89.700	89.700	83.814	15,449
2025-02-12	92.900	92.900	90.200	91.400	85.403	23,729
2025-02-11	90.500	91.600	90.000	90.000	84.095	18,538
2025-02-10	88.500	90.500	88.500	90.500	84.562	11,467
2025-02-07	88.600	88.700	88.300	88.700	82.880	7,209
2025-02-06	88.500	88.600	88.200	88.600	82.786	13,516
2025-02-05	89.700	89.700	87.100	88.400	82.600	10,299

← NewerPage 7 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.