Sintrones Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	50.000	50.200	50.000	50.000	37.122	4,980
2022-08-09	50.000	50.000	50.000	50.000	37.122	0
2022-08-08	50.000	50.000	50.000	50.000	37.122	1,245
2022-08-05	53.500	53.500	50.000	50.000	37.122	3,735
2022-08-04	50.000	50.000	50.000	50.000	37.122	1,245
2022-08-03	50.000	50.000	50.000	50.000	37.122	7,470
2022-08-02	49.700	50.100	49.350	49.350	36.639	19,920
2022-08-01	49.700	49.700	49.700	49.700	36.899	0
2022-07-29	49.700	49.700	49.700	49.700	36.899	1,245
2022-07-28	49.100	49.100	49.100	49.100	36.454	0
2022-07-27	49.100	49.100	49.100	49.100	36.454	0
2022-07-26	50.000	50.000	49.100	49.100	36.454	2,490
2022-07-25	48.100	49.000	48.100	49.000	36.380	2,490
2022-07-22	49.000	49.000	49.000	49.000	36.380	1,245
2022-07-21	49.900	49.900	49.900	49.900	37.048	0
2022-07-20	50.000	50.000	49.900	49.900	37.048	3,735
2022-07-19	50.000	50.000	50.000	50.000	37.122	0
2022-07-18	50.000	50.000	50.000	50.000	37.122	0
2022-07-15	50.000	50.000	50.000	50.000	37.122	1,245
2022-07-14	49.600	49.600	49.600	49.600	36.825	0
2022-07-13	49.600	49.600	49.600	49.600	36.825	0
2022-07-12	49.950	49.950	49.600	49.600	36.825	2,490
2022-07-11	48.500	48.500	48.500	48.500	36.008	1,245
2022-07-08	47.700	47.700	46.100	46.600	34.598	9,960
2022-07-07	44.300	48.000	44.300	48.000	35.637	22,410
2022-07-06	49.200	49.200	49.200	49.200	36.528	0
2022-07-05	49.200	49.200	49.200	49.200	36.528	3,735
2022-07-04	49.200	49.200	49.200	49.200	36.528	1,245
2022-07-01	49.200	49.200	49.200	49.200	36.528	1,245
2022-06-30	52.000	52.000	48.350	48.350	35.897	2,490
2022-06-29	51.000	51.000	51.000	51.000	37.864	0
2022-06-28	51.000	51.000	51.000	51.000	37.864	1,245
2022-06-27	50.500	50.500	50.400	50.400	37.419	2,490
2022-06-24	50.800	50.800	50.800	50.800	35.727	10,259
2022-06-23	50.900	50.900	50.900	50.900	35.797	0
2022-06-22	52.000	52.000	50.300	50.900	35.797	7,694
2022-06-21	50.500	50.500	50.500	50.500	35.516	1,282
2022-06-20	50.100	50.100	50.100	50.100	35.234	1,282
2022-06-17	50.000	52.600	49.500	52.600	36.992	8,976
2022-06-16	50.000	50.000	50.000	50.000	35.164	7,694
2022-06-15	51.000	51.000	51.000	51.000	35.867	0
2022-06-14	51.000	51.000	51.000	51.000	35.867	0
2022-06-13	51.000	51.000	51.000	51.000	35.867	0
2022-06-10	50.500	51.000	49.000	51.000	35.867	8,976
2022-06-09	50.100	51.000	50.100	51.000	35.867	3,847
2022-06-08	50.000	50.000	50.000	50.000	35.164	2,564
2022-06-07	50.000	50.000	50.000	50.000	35.164	0
2022-06-06	50.000	50.000	50.000	50.000	35.164	3,847
2022-06-02	50.500	50.500	50.500	50.500	35.516	0
2022-06-01	50.500	50.500	50.500	50.500	35.516	0
2022-05-31	50.500	50.500	50.500	50.500	35.516	3,847
2022-05-30	51.000	51.000	51.000	51.000	35.867	0
2022-05-27	51.000	51.000	51.000	51.000	35.867	0
2022-05-26	50.000	51.000	50.000	51.000	35.867	7,694
2022-05-25	50.000	50.000	50.000	50.000	35.164	2,564
2022-05-24	49.500	49.500	49.500	49.500	34.812	2,564
2022-05-23	49.500	49.500	49.500	49.500	34.812	0
2022-05-20	49.000	49.500	49.000	49.500	34.812	3,847
2022-05-19	49.000	49.000	49.000	49.000	34.461	1,282
2022-05-18	48.500	49.000	48.500	49.000	34.461	6,411

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-16	3.0488 TWD
2024-08-06	1.4172 TWD
2023-07-25	2.1942 TWD
2022-06-27	1.2360 TWD
2021-07-27	2.0000 TWD
2020-06-11	2.5218 TWD
2019-07-22	2.6250 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.