Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	35.150	35.850	35.150	35.750	31.349	31,001
2022-11-03	35.000	35.000	35.000	35.000	30.691	2,001
2022-11-02	35.550	35.550	35.200	35.500	31.129	21,000
2022-11-01	35.200	35.700	35.200	35.600	31.217	18,001
2022-10-31	35.250	35.850	35.250	35.450	31.085	16,010
2022-10-28	35.200	35.200	35.200	35.200	30.866	11,000
2022-10-27	35.700	35.700	35.400	35.400	31.042	7,002
2022-10-26	35.200	35.800	35.200	35.350	30.998	40,001
2022-10-25	36.000	36.000	34.800	35.350	30.998	27,002
2022-10-24	36.050	36.050	34.950	35.400	31.042	24,002
2022-10-21	34.350	35.450	34.350	34.850	30.559	9,000
2022-10-20	34.200	35.500	34.200	34.950	30.647	7,002
2022-10-19	35.200	35.200	34.850	34.950	30.647	19,000
2022-10-18	35.000	35.450	34.800	35.300	30.954	20,003
2022-10-17	34.750	35.250	34.750	35.000	30.691	7,001
2022-10-14	35.600	35.600	35.200	35.300	30.954	23,000
2022-10-13	36.000	36.000	34.050	34.450	30.209	39,106
2022-10-12	35.750	36.000	35.600	35.950	31.524	23,001
2022-10-11	36.150	36.150	35.750	35.950	31.524	68,000
2022-10-07	36.050	36.400	36.050	36.200	31.743	14,005
2022-10-06	36.850	36.850	35.750	36.050	31.612	44,005
2022-10-05	36.500	36.500	36.300	36.500	32.006	46,006
2022-10-04	36.600	37.000	36.200	36.450	31.962	21,001
2022-10-03	36.000	36.650	36.000	36.650	32.138	9,001
2022-09-30	36.650	36.650	35.800	36.600	32.094	35,000
2022-09-29	36.600	36.650	36.500	36.650	32.138	19,001
2022-09-28	37.500	37.500	36.500	36.550	32.050	75,001
2022-09-27	37.600	37.650	37.400	37.500	32.883	36,000
2022-09-26	38.350	38.350	37.500	37.900	33.234	97,006
2022-09-23	38.000	38.700	37.250	38.350	33.628	213,015
2022-09-22	36.900	37.350	36.900	37.250	32.664	10,003
2022-09-21	37.450	37.800	36.600	36.900	32.357	31,005
2022-09-20	37.700	37.700	37.350	37.450	32.839	33,000
2022-09-19	37.800	37.800	37.350	37.450	32.839	49,001
2022-09-16	37.600	38.250	37.600	38.050	33.365	22,271
2022-09-15	38.050	38.600	38.000	38.350	33.628	20,000
2022-09-14	38.000	38.550	38.000	38.100	33.409	38,002
2022-09-13	38.450	38.800	38.100	38.650	33.891	19,000
2022-09-12	39.100	39.100	38.350	38.450	33.716	20,014
2022-09-08	37.750	39.150	37.700	39.150	34.330	38,000
2022-09-07	38.350	38.400	37.650	37.750	33.102	40,001
2022-09-06	39.250	39.300	38.450	38.500	33.760	109,000
2022-09-05	39.300	39.500	39.000	39.250	34.418	69,000
2022-09-02	39.500	39.500	39.250	39.250	34.418	52,310
2022-09-01	39.450	39.550	39.150	39.500	34.637	59,000
2022-08-31	39.600	39.800	39.500	39.750	34.856	86,000
2022-08-30	39.050	39.900	39.050	39.600	34.725	68,000
2022-08-29	39.200	39.500	39.200	39.450	34.593	37,001
2022-08-26	39.800	40.000	39.500	40.000	35.075	157,001
2022-08-25	39.450	39.500	39.400	39.500	34.637	92,039
2022-08-24	39.400	39.500	39.400	39.450	34.593	77,000
2022-08-23	39.500	39.500	39.300	39.400	34.549	64,000
2022-08-22	39.500	39.650	39.300	39.650	34.768	60,000
2022-08-19	38.650	39.600	38.650	39.600	34.725	203,201
2022-08-18	38.300	38.650	38.300	38.600	33.848	69,001
2022-08-17	38.100	38.800	37.350	38.400	33.672	246,003
2022-08-16	38.000	38.400	38.000	38.200	33.497	98,001
2022-08-15	37.700	38.100	37.700	38.000	33.322	79,000
2022-08-12	37.200	37.600	37.200	37.600	32.971	60,001
2022-08-11	37.000	37.250	37.000	37.100	32.532	82,035

← NewerPage 17 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.