Sintrones Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	87.900	88.700	87.900	88.100	82.319	21,628
2025-02-03	87.900	87.900	87.900	87.900	82.132	1,029
2025-01-22	86.900	90.700	86.800	87.900	82.132	18,538
2025-01-21	86.900	86.900	86.900	86.900	81.198	0
2025-01-20	87.000	87.000	86.900	86.900	81.198	3,089
2025-01-17	87.900	87.900	87.900	87.900	82.132	0
2025-01-16	88.500	88.600	87.900	87.900	82.132	6,179
2025-01-15	88.800	91.300	85.700	87.900	82.132	28,838
2025-01-14	87.500	87.500	87.000	87.000	81.291	2,059
2025-01-13	89.600	89.600	86.500	87.000	81.291	8,239
2025-01-10	88.000	88.000	88.000	88.000	82.226	1,029
2025-01-09	90.000	90.000	88.000	88.000	82.226	16,479
2025-01-08	89.000	91.300	89.000	89.500	83.627	13,389
2025-01-07	91.000	91.300	89.200	89.500	83.627	13,389
2025-01-06	90.200	91.500	89.100	90.400	84.468	20,598
2025-01-03	91.200	91.200	88.100	88.900	83.067	7,209
2025-01-02	88.900	88.900	88.900	88.900	83.067	1,029
2024-12-31	89.200	89.700	88.500	89.700	83.814	12,359
2024-12-30	90.400	90.400	90.400	90.400	84.468	0
2024-12-27	90.500	90.800	89.900	90.400	84.468	16,479
2024-12-26	89.800	91.800	89.800	90.000	84.095	40,167
2024-12-25	91.200	91.200	88.500	88.500	82.693	26,778
2024-12-24	89.200	90.000	89.200	90.000	84.095	10,299
2024-12-23	89.100	89.900	89.000	89.900	84.001	15,449
2024-12-20	88.700	88.900	88.700	88.900	83.067	10,299
2024-12-19	88.000	88.000	88.000	88.000	82.226	1,029
2024-12-18	86.900	89.000	86.900	89.000	83.160	14,419
2024-12-17	88.000	88.000	87.400	87.400	81.665	12,359
2024-12-16	87.000	87.600	87.000	87.600	81.852	9,269
2024-12-13	89.900	89.900	85.500	87.000	81.291	69,006
2024-12-12	91.800	91.800	88.000	89.500	83.627	22,658
2024-12-11	91.300	91.300	89.200	89.600	83.721	6,179
2024-12-10	92.900	92.900	89.900	91.100	85.122	20,598
2024-12-09	92.000	95.000	92.000	95.000	88.767	7,209
2024-12-06	92.100	92.200	89.500	92.200	86.150	10,299
2024-12-05	89.900	95.000	89.100	92.000	85.963	54,586
2024-12-04	89.000	89.900	87.100	89.900	84.001	18,538
2024-12-03	88.100	91.000	88.100	89.900	84.001	19,568
2024-12-02	86.900	91.800	86.300	89.800	83.908	29,868
2024-11-29	85.900	91.000	85.700	90.000	84.095	23,688
2024-11-28	84.200	92.600	84.200	88.900	83.067	71,065
2024-11-27	84.200	84.200	84.200	84.200	78.675	2,059
2024-11-26	86.000	86.000	85.100	85.100	79.516	3,089
2024-11-25	81.400	88.000	81.400	88.000	82.226	26,778
2024-11-22	83.800	83.800	83.800	83.800	78.301	0
2024-11-21	83.800	83.800	83.800	83.800	78.301	3,089
2024-11-20	80.800	85.100	80.600	83.800	78.301	24,484
2024-11-19	83.000	83.200	83.000	83.100	77.647	9,269
2024-11-18	83.900	84.000	82.000	82.000	76.620	6,179
2024-11-15	84.000	84.000	84.000	84.000	78.488	7,209
2024-11-14	84.000	84.100	84.000	84.000	78.488	7,209
2024-11-13	86.000	86.500	86.000	86.500	80.824	22,658
2024-11-12	86.600	88.100	84.600	86.000	80.357	22,658
2024-11-11	89.500	89.500	88.000	89.000	83.160	4,119
2024-11-08	89.600	90.000	89.000	89.000	83.160	19,568
2024-11-07	90.600	90.600	88.500	89.000	83.160	19,568
2024-11-06	93.200	93.200	93.200	93.200	87.085	0
2024-11-05	93.200	93.200	93.200	93.200	87.085	0
2024-11-04	93.200	93.200	93.200	93.200	87.085	7,209
2024-11-01	90.700	94.500	90.700	93.200	87.085	12,359

← NewerPage 8 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.