Sintrones Technology Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	49.900	49.900	49.900	49.900	35.094	0
2022-02-15	50.000	50.000	49.900	49.900	35.094	2,564
2022-02-14	50.000	50.000	50.000	50.000	35.164	0
2022-02-11	49.500	50.000	48.500	50.000	35.164	5,129
2022-02-10	50.600	50.600	50.600	50.600	35.586	0
2022-02-09	50.600	50.600	50.600	50.600	35.586	0
2022-02-08	50.600	50.600	50.600	50.600	35.586	0
2022-02-07	50.600	50.600	50.600	50.600	35.586	1,282
2022-01-26	49.500	49.500	49.500	49.500	34.812	1,282
2022-01-25	49.200	49.200	48.000	48.000	33.757	5,129
2022-01-24	46.200	49.000	46.100	49.000	34.461	5,129
2022-01-21	49.200	49.200	49.200	49.200	34.601	0
2022-01-20	49.200	49.200	49.200	49.200	34.601	3,847
2022-01-19	49.900	49.900	49.900	49.900	35.094	1,282
2022-01-18	49.500	49.500	49.500	49.500	34.812	0
2022-01-17	49.500	49.500	49.500	49.500	34.812	0
2022-01-14	49.950	49.950	49.500	49.500	34.812	5,129
2022-01-13	49.000	49.300	49.000	49.300	34.672	6,411
2022-01-12	51.000	51.000	51.000	51.000	35.867	0
2022-01-11	51.000	51.000	51.000	51.000	35.867	0
2022-01-10	51.000	51.000	51.000	51.000	35.867	1,282
2022-01-07	51.300	52.800	51.300	52.800	37.133	7,694
2022-01-06	49.800	49.800	49.800	49.800	35.023	0
2022-01-05	49.800	49.800	49.800	49.800	35.023	1,282
2022-01-04	49.800	49.800	49.800	49.800	35.023	1,282
2022-01-03	50.100	50.100	50.000	50.000	35.164	5,129
2021-12-30	49.950	50.800	49.950	50.800	35.727	5,129
2021-12-29	48.500	49.900	48.500	49.900	35.094	15,388
2021-12-28	50.000	50.000	50.000	50.000	35.164	0
2021-12-27	50.000	50.000	48.800	50.000	35.164	5,129
2021-12-24	49.100	49.950	49.100	49.950	35.129	2,564
2021-12-23	49.950	49.950	49.950	49.950	35.129	0
2021-12-22	49.950	49.950	49.950	49.950	35.129	1,282
2021-12-21	50.000	50.000	49.000	49.950	35.129	5,129
2021-12-20	50.000	50.000	49.000	49.000	34.461	2,564
2021-12-17	50.000	50.000	50.000	50.000	35.164	0
2021-12-16	50.000	50.000	50.000	50.000	35.164	2,564
2021-12-15	50.000	50.000	49.950	50.000	35.164	7,694
2021-12-14	49.350	49.350	49.000	49.000	34.461	2,564
2021-12-13	50.800	50.800	50.800	50.800	35.727	0
2021-12-10	50.800	50.800	50.800	50.800	35.727	1,282
2021-12-09	50.700	50.700	50.700	50.700	35.656	0
2021-12-08	50.600	50.700	50.600	50.700	35.656	2,564
2021-12-07	50.200	50.600	50.200	50.600	35.586	5,129
2021-12-06	49.000	49.000	49.000	49.000	34.461	0
2021-12-03	49.000	49.000	49.000	49.000	34.461	0
2021-12-02	49.000	49.500	49.000	49.000	34.461	8,976
2021-12-01	52.300	52.300	52.300	52.300	36.782	0
2021-11-30	52.300	52.300	52.300	52.300	36.782	0
2021-11-29	50.600	52.300	50.600	52.300	36.782	3,847
2021-11-26	50.300	50.300	50.000	50.000	35.164	2,564
2021-11-25	50.100	50.100	50.100	50.100	35.234	1,282
2021-11-24	50.300	50.500	50.300	50.500	35.516	3,847
2021-11-23	49.150	50.100	49.150	50.100	35.234	2,564
2021-11-22	50.000	50.000	49.100	49.100	34.531	5,129
2021-11-19	50.000	50.000	50.000	50.000	35.164	3,847
2021-11-18	50.000	50.500	50.000	50.500	35.516	12,823
2021-11-17	50.200	50.200	50.200	50.200	35.305	0
2021-11-16	50.500	50.500	50.200	50.200	35.305	5,129
2021-11-15	49.000	50.200	49.000	50.200	35.305	16,670

← NewerPage 20 of 21 · 1,222 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.