Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	34.900	34.900	34.750	34.850	32.074	17,000
2023-08-08	34.550	34.950	34.550	34.850	32.074	22,001
2023-08-07	34.950	34.950	34.450	34.900	32.120	65,001
2023-08-04	34.600	34.950	34.500	34.950	32.166	33,017
2023-08-02	35.100	35.100	34.500	34.500	31.752	56,155
2023-08-01	35.050	35.350	35.000	35.100	32.304	28,001
2023-07-31	35.200	35.200	35.000	35.000	32.212	58,500
2023-07-28	35.000	35.000	34.800	34.900	32.120	51,000
2023-07-27	34.550	35.200	34.400	34.750	31.982	40,000
2023-07-26	34.400	34.650	34.400	34.550	31.798	38,981
2023-07-25	34.950	34.950	34.700	34.700	31.936	82,000
2023-07-24	35.100	35.100	34.800	34.900	32.120	70,000
2023-07-21	35.250	35.300	35.100	35.150	32.350	58,000
2023-07-20	35.650	35.650	35.350	35.350	32.534	54,000
2023-07-19	35.500	35.550	35.400	35.450	32.627	38,000
2023-07-18	35.600	35.600	35.550	35.550	32.719	52,242
2023-07-17	35.700	35.700	35.500	35.600	32.765	72,005
2023-07-14	35.500	35.650	35.300	35.550	32.719	84,000
2023-07-13	37.000	37.050	36.900	37.050	32.488	143,116
2023-07-12	37.000	37.100	37.000	37.000	32.445	37,015
2023-07-11	37.150	37.150	36.950	37.000	32.445	96,764
2023-07-10	37.450	37.450	37.150	37.150	32.576	54,000
2023-07-07	37.200	37.200	37.150	37.150	32.576	28,070
2023-07-06	37.300	37.300	37.150	37.200	32.620	33,000
2023-07-05	37.350	37.350	37.150	37.200	32.620	40,001
2023-07-04	37.300	37.450	37.200	37.200	32.620	56,000
2023-07-03	37.400	37.600	37.300	37.300	32.708	59,054
2023-06-30	37.150	37.350	37.150	37.300	32.708	31,001
2023-06-29	37.250	37.300	37.200	37.250	32.664	51,000
2023-06-28	37.350	37.350	37.150	37.250	32.664	74,010
2023-06-27	37.350	37.350	37.250	37.300	32.708	40,001
2023-06-26	37.300	37.350	37.250	37.350	32.752	31,051
2023-06-21	37.300	37.500	37.300	37.450	32.839	41,001
2023-06-20	37.500	37.500	37.350	37.400	32.795	26,133
2023-06-19	37.550	37.600	37.450	37.500	32.883	60,001
2023-06-16	37.500	37.600	37.500	37.550	32.927	32,000
2023-06-15	37.500	37.550	37.400	37.500	32.883	38,001
2023-06-14	37.700	37.700	37.550	37.650	33.015	54,100
2023-06-13	37.600	37.950	37.550	37.600	32.971	48,000
2023-06-12	37.600	37.700	37.600	37.600	32.971	53,001
2023-06-09	37.650	37.700	37.600	37.650	33.015	40,020
2023-06-08	37.700	37.750	37.600	37.600	32.971	36,000
2023-06-07	37.700	37.850	37.500	37.700	33.058	52,000
2023-06-06	37.800	37.950	37.600	37.700	33.058	62,004
2023-06-05	37.600	37.850	37.600	37.750	33.102	54,002
2023-06-02	37.800	37.800	37.450	37.500	32.883	33,002
2023-06-01	37.350	37.600	37.300	37.350	32.752	43,001
2023-05-31	37.300	37.550	37.300	37.550	32.927	31,001
2023-05-30	37.400	37.600	37.400	37.550	32.927	32,000
2023-05-29	37.550	37.550	37.350	37.400	32.795	16,003
2023-05-26	37.400	37.400	37.300	37.300	32.708	37,000
2023-05-25	37.500	37.500	37.400	37.450	32.839	29,001
2023-05-24	37.350	37.550	37.200	37.500	32.883	81,001
2023-05-23	37.300	37.500	37.250	37.400	32.795	62,037
2023-05-22	37.450	37.450	37.300	37.400	32.795	77,093
2023-05-19	37.500	37.700	37.300	37.450	32.839	52,001
2023-05-18	37.350	37.600	37.350	37.500	32.883	22,000
2023-05-17	37.300	37.800	37.300	37.750	33.102	41,268
2023-05-16	37.400	37.650	37.300	37.400	32.795	19,003
2023-05-15	37.300	37.500	37.200	37.450	32.839	25,108

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.2500 TWD
2025-07-10	1.0000 TWD
2024-07-12	1.0000 TWD
2023-07-14	1.7500 TWD
2022-07-08	2.0000 TWD
2021-07-01	3.0000 TWD
2020-07-17	2.5000 TWD
2019-07-12	3.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.