Sintrones Technology Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 90.700 | 94.500 | 90.700 | 93.200 | 87.085 | 12,359 |
| 2024-10-30 | 92.700 | 94.500 | 91.500 | 94.500 | 88.299 | 5,149 |
| 2024-10-29 | 92.500 | 92.500 | 92.500 | 92.500 | 86.431 | 0 |
| 2024-10-28 | 92.500 | 93.000 | 92.500 | 92.500 | 86.431 | 4,119 |
| 2024-10-25 | 94.700 | 94.700 | 94.700 | 94.700 | 88.486 | 0 |
| 2024-10-24 | 91.500 | 94.700 | 91.100 | 94.700 | 88.486 | 24,718 |
| 2024-10-23 | 91.600 | 91.600 | 91.600 | 91.600 | 85.590 | 0 |
| 2024-10-22 | 90.700 | 92.000 | 90.700 | 91.600 | 85.590 | 11,329 |
| 2024-10-21 | 90.000 | 90.700 | 89.600 | 90.700 | 84.749 | 5,149 |
| 2024-10-18 | 91.500 | 91.500 | 90.800 | 90.800 | 84.842 | 2,059 |
| 2024-10-17 | 93.200 | 93.300 | 93.200 | 93.300 | 87.178 | 7,209 |
| 2024-10-16 | 90.100 | 93.500 | 90.000 | 93.200 | 87.085 | 46,347 |
| 2024-10-15 | 90.800 | 90.800 | 90.800 | 90.800 | 84.842 | 1,029 |
| 2024-10-14 | 90.100 | 91.400 | 90.000 | 90.900 | 84.936 | 24,718 |
| 2024-10-11 | 91.500 | 93.400 | 90.900 | 90.900 | 84.936 | 32,958 |
| 2024-10-09 | 95.800 | 95.800 | 90.500 | 91.500 | 85.496 | 37,077 |
| 2024-10-08 | 95.700 | 95.900 | 93.900 | 94.000 | 87.832 | 18,538 |
| 2024-10-07 | 92.100 | 96.000 | 92.100 | 94.600 | 88.393 | 33,988 |
| 2024-10-04 | 94.800 | 96.000 | 93.000 | 93.000 | 86.898 | 36,047 |
| 2024-10-01 | 95.900 | 95.900 | 93.000 | 93.900 | 87.739 | 9,269 |
| 2024-09-30 | 93.500 | 94.900 | 92.600 | 93.000 | 86.898 | 18,538 |
| 2024-09-27 | 97.600 | 97.600 | 95.100 | 95.200 | 88.953 | 33,988 |
| 2024-09-26 | 93.600 | 97.300 | 93.600 | 96.300 | 89.981 | 104,024 |
| 2024-09-25 | 93.000 | 96.800 | 93.000 | 93.000 | 86.898 | 45,317 |
| 2024-09-24 | 92.600 | 93.900 | 92.600 | 92.800 | 86.711 | 56,646 |
| 2024-09-23 | 90.700 | 96.500 | 90.700 | 94.000 | 87.832 | 46,347 |
| 2024-09-20 | 100.00 | 100.00 | 96.500 | 96.900 | 90.542 | 235,856 |
| 2024-09-19 | 99.800 | 101.00 | 98.800 | 99.500 | 92.971 | 91,664 |
| 2024-09-18 | 101.00 | 104.00 | 98.600 | 98.600 | 92.130 | 302,802 |
| 2024-09-16 | 94.000 | 101.00 | 94.000 | 101.00 | 94.373 | 320,311 |
| 2024-09-13 | 90.800 | 93.100 | 90.800 | 92.100 | 86.057 | 39,137 |
| 2024-09-12 | 91.800 | 95.000 | 90.700 | 90.900 | 84.936 | 67,976 |
| 2024-09-11 | 92.500 | 92.900 | 89.300 | 90.600 | 84.655 | 52,526 |
| 2024-09-10 | 92.500 | 92.500 | 86.800 | 89.200 | 83.347 | 97,844 |
| 2024-09-09 | 95.000 | 95.000 | 88.800 | 90.400 | 84.468 | 112,263 |
| 2024-09-06 | 98.700 | 103.00 | 92.400 | 93.600 | 87.458 | 402,706 |
| 2024-09-05 | 99.900 | 102.50 | 94.800 | 97.200 | 90.822 | 465,533 |
| 2024-09-04 | 93.100 | 99.800 | 93.000 | 93.300 | 87.178 | 299,712 |
| 2024-09-03 | 92.000 | 97.300 | 92.000 | 97.300 | 90.916 | 129,772 |
| 2024-09-02 | 87.700 | 89.500 | 87.700 | 88.500 | 82.693 | 59,736 |
| 2024-08-30 | 83.500 | 85.500 | 83.400 | 85.500 | 79.890 | 3,089 |
| 2024-08-29 | 82.500 | 83.400 | 81.200 | 83.400 | 77.928 | 4,119 |
| 2024-08-28 | 79.600 | 82.500 | 79.600 | 82.500 | 77.087 | 23,688 |
| 2024-08-27 | 81.400 | 81.500 | 79.800 | 80.800 | 75.498 | 7,209 |
| 2024-08-26 | 80.500 | 80.500 | 79.300 | 80.000 | 74.751 | 19,568 |
| 2024-08-23 | 72.500 | 79.000 | 72.500 | 79.000 | 73.816 | 38,107 |
| 2024-08-22 | 72.200 | 72.200 | 72.200 | 72.200 | 67.463 | 1,029 |
| 2024-08-21 | 72.900 | 73.500 | 72.100 | 72.100 | 67.369 | 21,628 |
| 2024-08-20 | 72.800 | 73.400 | 71.200 | 71.500 | 66.808 | 14,419 |
| 2024-08-19 | 72.700 | 74.000 | 70.500 | 74.000 | 69.144 | 36,047 |
| 2024-08-16 | 74.000 | 74.000 | 74.000 | 74.000 | 69.144 | 1,029 |
| 2024-08-15 | 73.500 | 73.500 | 73.500 | 73.500 | 68.677 | 1,029 |
| 2024-08-14 | 75.000 | 75.000 | 75.000 | 75.000 | 70.079 | 1,029 |
| 2024-08-13 | 73.500 | 73.500 | 73.500 | 73.500 | 68.677 | 1,029 |
| 2024-08-12 | 75.000 | 75.500 | 73.000 | 73.000 | 68.210 | 30,898 |
| 2024-08-09 | 73.000 | 73.000 | 72.000 | 73.000 | 68.210 | 7,209 |
| 2024-08-08 | 73.100 | 73.200 | 73.100 | 73.200 | 68.397 | 2,059 |
| 2024-08-07 | 71.300 | 76.300 | 71.300 | 75.900 | 70.920 | 11,329 |
| 2024-08-06 | 73.300 | 73.900 | 69.700 | 70.000 | 65.407 | 22,658 |
| 2024-08-05 | 85.000 | 87.200 | 79.300 | 80.200 | 66.971 | 33,962 |
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.