Sinher Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	40.650	40.650	40.250	40.350	33.337	68,500
2022-02-15	40.750	40.750	40.250	40.250	33.254	45,001
2022-02-14	40.500	40.500	40.100	40.150	33.172	52,002
2022-02-11	40.300	40.600	40.300	40.600	33.544	86,101
2022-02-10	40.250	40.450	40.100	40.300	33.296	81,049
2022-02-09	40.500	40.500	39.950	40.300	33.296	228,387
2022-02-08	40.600	40.800	40.500	40.700	33.626	48,106
2022-02-07	40.000	40.600	40.000	40.600	33.544	58,131
2022-01-26	39.650	40.400	39.650	39.950	33.007	80,051
2022-01-25	39.950	40.300	39.700	39.700	32.800	203,028
2022-01-24	40.150	40.150	39.800	40.000	33.048	136,003
2022-01-21	40.300	40.550	40.150	40.150	33.172	120,302
2022-01-20	40.450	40.500	40.300	40.500	33.461	41,401
2022-01-19	40.900	40.900	40.300	40.400	33.378	38,010
2022-01-18	40.500	40.600	40.300	40.300	33.296	70,000
2022-01-17	40.250	40.500	40.250	40.500	33.461	38,115
2022-01-14	40.850	40.850	40.200	40.250	33.254	151,014
2022-01-13	40.650	40.750	40.600	40.650	33.585	61,050
2022-01-12	40.650	41.000	40.500	40.550	33.502	102,001
2022-01-11	40.900	40.950	40.650	40.650	33.585	103,000
2022-01-10	41.150	41.150	40.850	40.900	33.791	113,000
2022-01-07	41.950	42.000	41.000	41.150	33.998	157,000
2022-01-06	42.000	42.150	41.500	41.500	34.287	196,000
2022-01-05	41.400	41.950	41.400	41.750	34.494	309,352
2022-01-04	41.400	41.550	41.300	41.300	34.122	87,055
2022-01-03	41.150	41.450	41.050	41.400	34.204	121,030
2021-12-30	41.350	41.450	41.000	41.100	33.957	79,200
2021-12-29	40.850	41.500	40.850	41.300	34.122	182,000
2021-12-28	40.850	40.900	40.750	40.750	33.667	108,050
2021-12-27	40.800	41.000	40.750	40.800	33.709	103,090
2021-12-24	40.650	40.800	40.300	40.800	33.709	143,050
2021-12-23	40.800	40.950	40.550	40.600	33.544	98,059
2021-12-22	40.800	41.000	40.800	40.800	33.709	67,101
2021-12-21	40.750	40.800	40.650	40.750	33.667	51,070
2021-12-20	40.900	41.000	40.500	40.900	33.791	140,001
2021-12-17	40.800	40.950	40.800	40.900	33.791	69,051
2021-12-16	41.400	41.400	40.950	41.000	33.874	81,010
2021-12-15	41.650	41.850	41.250	41.350	34.163	69,000
2021-12-14	42.000	42.000	40.750	41.150	33.998	191,050
2021-12-13	40.850	42.000	40.850	41.700	34.452	148,501
2021-12-10	41.250	41.250	40.750	40.800	33.709	139,001
2021-12-09	41.150	41.200	40.900	41.100	33.957	73,001
2021-12-08	41.150	41.250	41.000	41.200	34.039	53,001
2021-12-07	41.350	41.350	41.000	41.100	33.957	56,000
2021-12-06	40.950	41.500	40.900	41.500	34.287	65,001
2021-12-03	40.900	41.100	40.800	40.900	33.791	50,000
2021-12-02	41.000	41.200	40.900	40.900	33.791	87,000
2021-12-01	41.200	41.500	40.650	41.200	34.039	60,001
2021-11-30	40.600	41.500	40.600	41.200	34.039	76,001
2021-11-29	40.650	40.800	40.100	40.600	33.544	71,003
2021-11-26	41.700	41.700	40.950	41.050	33.915	129,001
2021-11-25	41.550	41.700	41.500	41.600	34.370	46,001
2021-11-24	41.600	42.000	41.400	41.800	34.535	70,000
2021-11-23	42.000	42.000	41.600	41.700	34.452	133,001
2021-11-22	42.300	42.300	41.650	42.150	34.824	67,000
2021-11-19	42.300	42.300	41.400	41.600	34.370	208,005
2021-11-18	41.550	42.100	41.550	41.850	34.576	178,201
2021-11-17	41.300	41.400	41.250	41.350	34.163	73,100
2021-11-16	41.000	41.300	41.000	41.300	34.122	64,100
2021-11-15	40.950	41.200	40.900	40.950	33.833	182,151

← NewerPage 20 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.