Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	36.150	36.800	36.150	36.750	32.225	49,423
2022-08-09	36.250	36.650	36.250	36.550	32.050	49,050
2022-08-08	36.150	36.450	36.050	36.250	31.787	24,000
2022-08-05	36.500	36.500	36.000	36.150	31.699	180,001
2022-08-04	35.700	35.700	34.900	35.300	30.954	41,000
2022-08-03	35.250	35.700	34.950	35.700	31.305	44,150
2022-08-02	35.000	35.250	34.600	34.700	30.428	23,000
2022-08-01	35.000	35.000	34.800	35.000	30.691	16,000
2022-07-29	34.500	34.850	34.500	34.750	30.472	7,052
2022-07-28	34.750	34.750	34.400	34.500	30.252	33,100
2022-07-27	35.000	35.000	34.750	34.750	30.472	17,049
2022-07-26	34.700	35.000	34.500	35.000	30.691	26,001
2022-07-25	34.350	34.700	34.350	34.700	30.428	20,206
2022-07-22	34.250	34.300	34.150	34.300	30.077	11,001
2022-07-21	34.100	34.200	34.100	34.200	29.989	17,000
2022-07-20	34.400	34.600	34.100	34.100	29.902	35,003
2022-07-19	34.600	34.600	34.400	34.400	30.165	5,001
2022-07-18	34.800	34.800	34.050	34.100	29.902	8,000
2022-07-15	33.700	33.950	33.550	33.900	29.726	20,001
2022-07-14	33.400	33.550	33.300	33.550	29.419	16,000
2022-07-13	32.900	33.400	32.900	33.400	29.288	34,000
2022-07-12	33.200	33.500	32.800	32.800	28.762	37,000
2022-07-11	33.000	33.200	33.000	33.200	29.112	11,300
2022-07-08	33.000	33.100	32.900	32.900	28.849	81,080
2022-07-07	34.600	34.650	34.400	34.600	28.586	157,201
2022-07-06	35.150	35.150	34.400	34.400	28.421	65,040
2022-07-05	35.700	35.750	35.100	35.150	29.041	41,000
2022-07-04	35.250	35.850	35.000	35.000	28.917	71,001
2022-07-01	35.500	35.900	35.050	35.150	29.041	61,066
2022-06-30	35.400	36.500	35.400	36.300	29.991	30,200
2022-06-29	36.150	36.450	35.600	36.450	30.115	6,100
2022-06-28	36.200	36.200	35.750	36.150	29.867	21,566
2022-06-27	35.700	36.200	35.700	36.200	29.908	40,000
2022-06-24	35.550	36.700	35.550	35.650	29.454	66,001
2022-06-23	36.200	36.200	35.400	35.550	29.371	36,000
2022-06-22	36.800	36.800	35.000	35.200	29.082	45,000
2022-06-21	35.600	36.700	35.600	36.300	29.991	23,001
2022-06-20	36.500	36.500	35.500	35.550	29.371	66,000
2022-06-17	36.900	36.900	36.500	36.500	30.156	24,035
2022-06-16	37.500	37.700	36.950	36.950	30.528	31,067
2022-06-15	36.550	37.500	36.500	37.150	30.693	38,907
2022-06-14	36.950	36.950	36.200	36.500	30.156	42,001
2022-06-13	36.600	36.900	36.600	36.850	30.445	23,001
2022-06-10	37.500	37.500	37.150	37.400	30.900	14,000
2022-06-09	37.900	37.950	36.850	37.550	31.024	92,002
2022-06-08	37.050	37.700	37.050	37.700	31.148	12,001
2022-06-07	37.450	37.450	37.000	37.000	30.569	32,001
2022-06-06	37.400	37.450	37.250	37.450	30.941	21,000
2022-06-02	37.350	37.600	37.350	37.350	30.858	31,000
2022-06-01	37.050	37.800	37.000	37.350	30.858	34,010
2022-05-31	36.800	37.300	36.800	37.300	30.817	36,200
2022-05-30	36.850	36.950	36.700	36.800	30.404	36,152
2022-05-27	36.650	36.700	36.550	36.700	30.321	24,077
2022-05-26	35.850	36.750	35.800	36.400	30.074	71,061
2022-05-25	35.750	35.850	35.500	35.850	29.619	48,000
2022-05-24	35.800	35.900	35.750	35.750	29.536	23,000
2022-05-23	35.650	35.800	35.600	35.800	29.578	47,001
2022-05-20	35.300	35.650	35.300	35.600	29.413	54,300
2022-05-19	35.250	35.300	35.000	35.100	28.999	49,422
2022-05-18	35.100	35.450	35.100	35.300	29.165	47,000

← NewerPage 18 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.