Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	37.050	37.350	36.900	37.350	32.752	105,000
2023-02-08	37.150	37.250	37.050	37.200	32.620	32,002
2023-02-07	37.050	37.150	37.050	37.150	32.576	2,000
2023-02-06	37.100	37.400	37.100	37.250	32.664	40,002
2023-02-03	37.050	37.150	37.000	37.050	32.488	32,001
2023-02-02	37.000	37.150	37.000	37.000	32.445	74,001
2023-02-01	36.950	37.150	36.800	36.950	32.401	52,002
2023-01-31	36.700	37.200	36.700	36.850	32.313	53,001
2023-01-30	36.600	36.850	36.600	36.700	32.182	28,002
2023-01-17	36.650	36.650	36.500	36.600	32.094	17,016
2023-01-16	36.550	36.900	36.500	36.550	32.050	22,000
2023-01-13	37.000	37.000	36.600	36.600	32.094	14,000
2023-01-12	36.700	36.700	36.600	36.600	32.094	18,021
2023-01-11	37.050	37.250	36.550	36.700	32.182	31,001
2023-01-10	36.750	36.950	36.600	36.650	32.138	20,001
2023-01-09	36.850	36.850	36.500	36.750	32.225	71,000
2023-01-06	36.900	36.900	36.850	36.850	32.313	4,101
2023-01-05	36.700	36.700	36.700	36.700	32.182	4,003
2023-01-04	36.700	36.700	36.600	36.650	32.138	9,002
2023-01-03	36.300	36.950	36.300	36.950	32.401	8,001
2022-12-30	36.800	36.800	36.700	36.700	32.182	6,000
2022-12-29	36.800	36.800	36.800	36.800	32.269	3,002
2022-12-28	36.550	36.550	36.500	36.500	32.006	19,029
2022-12-27	36.600	36.850	36.600	36.850	32.313	11,049
2022-12-26	37.400	37.400	36.500	36.950	32.401	8,021
2022-12-23	36.900	36.900	36.450	36.750	32.225	55,000
2022-12-22	36.900	37.000	36.850	36.900	32.357	18,001
2022-12-21	36.850	37.000	36.850	36.850	32.313	20,000
2022-12-20	37.200	37.250	36.850	36.850	32.313	34,000
2022-12-19	37.500	37.500	37.250	37.250	32.664	31,001
2022-12-16	37.100	37.900	36.900	37.450	32.839	66,000
2022-12-15	37.000	37.250	36.950	37.100	32.532	35,200
2022-12-14	37.000	37.150	36.800	37.000	32.445	44,185
2022-12-13	36.800	36.950	36.700	36.950	32.401	27,000
2022-12-12	36.700	36.800	36.600	36.750	32.225	34,001
2022-12-09	36.800	37.000	36.800	36.950	32.401	44,001
2022-12-08	37.150	37.150	37.050	37.050	32.488	5,186
2022-12-07	37.000	37.200	36.800	37.100	32.532	41,002
2022-12-06	37.750	37.750	37.300	37.350	32.752	21,001
2022-12-05	37.150	38.000	37.150	37.800	33.146	69,000
2022-12-02	37.150	37.150	36.800	37.150	32.576	55,001
2022-12-01	36.900	37.150	36.900	37.100	32.532	41,051
2022-11-30	36.800	36.950	36.700	36.900	32.357	18,000
2022-11-29	36.600	36.800	36.600	36.800	32.269	16,000
2022-11-28	36.250	36.700	36.250	36.700	32.182	8,002
2022-11-25	36.600	36.650	36.500	36.500	32.006	13,201
2022-11-24	36.350	36.700	36.350	36.700	32.182	25,001
2022-11-23	36.300	36.700	36.300	36.300	31.831	38,000
2022-11-22	36.700	36.700	36.250	36.300	31.831	26,039
2022-11-21	36.500	37.000	36.500	36.700	32.182	18,000
2022-11-18	37.100	37.100	36.250	36.400	31.919	50,000
2022-11-17	37.050	37.100	36.700	36.750	32.225	26,000
2022-11-16	36.800	36.900	36.450	36.500	32.006	34,000
2022-11-15	36.900	36.950	36.350	36.800	32.269	36,000
2022-11-14	36.800	37.000	36.700	36.800	32.269	20,001
2022-11-11	36.900	37.500	36.800	36.800	32.269	26,000
2022-11-10	36.900	36.900	36.900	36.900	32.357	3,136
2022-11-09	36.700	36.900	36.650	36.800	32.269	44,014
2022-11-08	36.300	36.800	36.000	36.450	31.962	28,016
2022-11-07	35.750	36.300	35.750	36.300	31.831	21,138

← NewerPage 16 of 21 · 1,216 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.