Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	35.050	35.150	34.700	35.000	28.917	99,100
2022-05-16	35.350	35.450	35.000	35.000	28.917	60,100
2022-05-13	35.500	35.500	35.000	35.050	28.958	63,001
2022-05-12	35.700	35.700	35.000	35.200	29.082	51,251
2022-05-11	35.750	35.750	35.600	35.600	29.413	38,365
2022-05-10	35.250	35.800	35.200	35.750	29.536	69,000
2022-05-09	36.900	36.900	35.700	35.800	29.578	110,000
2022-05-06	37.000	37.200	36.600	37.200	30.734	48,001
2022-05-05	37.550	37.550	37.300	37.300	30.817	22,004
2022-05-04	37.050	37.100	36.850	36.950	30.528	42,100
2022-05-03	37.300	37.300	36.850	36.950	30.528	72,001
2022-04-29	37.200	37.500	37.200	37.300	30.817	60,000
2022-04-28	37.800	37.800	37.100	37.200	30.734	86,000
2022-04-27	38.000	38.000	37.300	37.350	30.858	93,000
2022-04-26	38.000	38.200	38.000	38.100	31.478	88,001
2022-04-25	38.250	38.250	38.050	38.100	31.478	77,000
2022-04-22	38.900	38.950	38.800	38.800	32.056	39,000
2022-04-21	39.000	39.500	38.900	39.000	32.222	28,002
2022-04-20	38.300	39.000	38.300	39.000	32.222	51,300
2022-04-19	38.250	38.600	38.100	38.500	31.809	79,484
2022-04-18	38.050	38.300	38.000	38.250	31.602	39,198
2022-04-15	38.500	38.500	38.250	38.300	31.643	52,100
2022-04-14	38.800	38.850	38.500	38.500	31.809	57,000
2022-04-13	38.550	38.900	38.550	38.850	32.098	63,001
2022-04-12	38.300	38.300	38.000	38.150	31.519	106,066
2022-04-11	39.000	39.000	38.250	38.300	31.643	109,001
2022-04-08	39.200	39.200	39.000	39.000	32.222	27,090
2022-04-07	39.250	39.300	39.050	39.100	32.304	40,000
2022-04-06	39.300	39.300	39.150	39.300	32.469	21,000
2022-04-01	39.300	39.350	39.200	39.300	32.469	22,001
2022-03-31	39.400	39.400	39.300	39.350	32.511	25,003
2022-03-30	39.400	39.600	39.200	39.600	32.717	59,001
2022-03-29	39.500	39.600	39.400	39.400	32.552	40,047
2022-03-28	39.150	39.500	39.000	39.450	32.593	39,001
2022-03-25	39.100	39.250	39.100	39.200	32.387	36,000
2022-03-24	39.100	39.400	39.000	39.350	32.511	39,001
2022-03-23	39.450	39.500	39.200	39.400	32.552	58,001
2022-03-22	39.200	39.450	39.200	39.450	32.593	31,057
2022-03-21	39.100	39.450	39.050	39.450	32.593	30,001
2022-03-18	39.000	39.400	38.800	39.050	32.263	39,000
2022-03-17	38.900	39.100	38.850	39.000	32.222	59,002
2022-03-16	38.800	38.800	38.450	38.700	31.974	85,006
2022-03-15	39.000	39.000	38.700	38.700	31.974	89,003
2022-03-14	39.150	39.150	38.900	39.000	32.222	106,007
2022-03-11	39.500	39.500	39.150	39.250	32.428	49,376
2022-03-10	40.700	40.700	39.000	39.550	32.676	91,000
2022-03-09	39.250	39.300	38.900	39.250	32.428	131,098
2022-03-08	39.600	39.600	39.200	39.200	32.387	187,096
2022-03-07	40.100	40.100	39.650	39.700	32.800	147,003
2022-03-04	40.000	40.100	40.000	40.100	33.130	57,004
2022-03-03	40.200	40.200	40.050	40.100	33.130	84,300
2022-03-02	40.350	40.350	40.050	40.200	33.213	54,001
2022-03-01	40.400	40.500	40.300	40.350	33.337	45,002
2022-02-25	40.200	40.400	40.000	40.400	33.378	84,100
2022-02-24	41.050	41.050	40.000	40.000	33.048	105,011
2022-02-23	40.600	40.600	40.100	40.150	33.172	36,005
2022-02-22	40.250	40.450	40.000	40.150	33.172	76,105
2022-02-21	40.050	40.500	40.000	40.250	33.254	46,058
2022-02-18	40.000	40.500	40.000	40.400	33.378	44,055
2022-02-17	40.300	40.500	40.300	40.350	33.337	52,000

← NewerPage 19 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.