Sinon Corporation (TPE:1712)
Taiwan · Delayed Price · Currency is TWD 42.30
+0.05 (0.12%)
Sep 1, 2025, 9:45 AM CST
Sinon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 42.55 | 42.65 | 42.30 | 42.30 | 42.30 | -0.47% | 171,262 |
| Aug 28, 2025 | 42.05 | 42.60 | 42.00 | 42.50 | 42.50 | 1.07% | 312,197 |
| Aug 27, 2025 | 41.85 | 42.30 | 41.80 | 42.05 | 42.05 | 0.60% | 546,164 |
| Aug 26, 2025 | 42.50 | 42.55 | 41.80 | 41.80 | 41.80 | -2.11% | 944,583 |
| Aug 25, 2025 | 42.50 | 42.95 | 42.50 | 42.70 | 42.70 | 0.59% | 294,830 |
| Aug 22, 2025 | 42.45 | 42.65 | 42.35 | 42.45 | 42.45 | -0.24% | 187,036 |
| Aug 21, 2025 | 42.10 | 42.85 | 42.10 | 42.55 | 42.55 | 1.19% | 814,024 |
| Aug 20, 2025 | 42.40 | 42.60 | 42.00 | 42.05 | 42.05 | -0.83% | 760,873 |
| Aug 19, 2025 | 42.60 | 42.65 | 42.35 | 42.40 | 42.40 | -0.70% | 412,784 |
| Aug 18, 2025 | 42.65 | 42.85 | 42.65 | 42.70 | 42.70 | -0.23% | 334,906 |
| Aug 15, 2025 | 43.00 | 43.10 | 42.65 | 42.80 | 42.80 | -0.23% | 259,531 |
| Aug 14, 2025 | 42.75 | 42.95 | 42.65 | 42.90 | 42.90 | 0.59% | 525,894 |
| Aug 13, 2025 | 42.55 | 42.80 | 42.50 | 42.65 | 42.65 | 0.35% | 401,339 |
| Aug 12, 2025 | 42.90 | 42.90 | 42.40 | 42.50 | 42.50 | - | 393,824 |
| Aug 11, 2025 | 42.05 | 43.00 | 42.05 | 42.50 | 42.50 | 1.31% | 648,099 |
| Aug 8, 2025 | 41.50 | 42.25 | 41.50 | 41.95 | 41.95 | 0.96% | 477,955 |
| Aug 7, 2025 | 41.60 | 41.75 | 41.50 | 41.55 | 41.55 | -0.24% | 362,889 |
| Aug 6, 2025 | 41.40 | 41.75 | 41.40 | 41.65 | 41.65 | 0.60% | 464,433 |
| Aug 5, 2025 | 41.40 | 41.60 | 41.30 | 41.40 | 41.40 | - | 385,701 |
| Aug 4, 2025 | 40.85 | 41.40 | 40.80 | 41.40 | 41.40 | 0.98% | 292,693 |
| Aug 1, 2025 | 40.80 | 41.15 | 40.65 | 41.00 | 41.00 | -0.49% | 149,542 |
| Jul 31, 2025 | 41.10 | 41.20 | 40.80 | 41.20 | 41.20 | 0.73% | 557,223 |
| Jul 30, 2025 | 40.80 | 40.90 | 40.55 | 40.90 | 40.90 | 0.37% | 528,993 |
| Jul 29, 2025 | 40.75 | 40.80 | 40.55 | 40.75 | 40.75 | 0.12% | 324,805 |
| Jul 28, 2025 | 40.65 | 40.80 | 40.60 | 40.70 | 40.70 | 0.25% | 175,395 |
| Jul 25, 2025 | 40.70 | 40.95 | 40.60 | 40.60 | 40.60 | -0.37% | 552,087 |
| Jul 24, 2025 | 40.95 | 41.10 | 40.70 | 40.75 | 40.75 | -0.49% | 451,590 |
| Jul 23, 2025 | 40.80 | 41.20 | 40.65 | 40.95 | 40.95 | 0.49% | 854,172 |
| Jul 22, 2025 | 41.45 | 41.55 | 40.70 | 40.75 | 40.75 | -1.69% | 890,272 |
| Jul 21, 2025 | 41.65 | 41.75 | 41.35 | 41.45 | 41.45 | -0.48% | 233,654 |
| Jul 18, 2025 | 41.70 | 41.90 | 41.55 | 41.65 | 41.65 | -0.12% | 209,436 |
| Jul 17, 2025 | 41.40 | 41.70 | 41.30 | 41.70 | 41.70 | 0.85% | 378,573 |
| Jul 16, 2025 | 41.20 | 41.65 | 41.20 | 41.35 | 41.35 | 0.12% | 388,253 |
| Jul 15, 2025 | 41.20 | 41.50 | 41.20 | 41.30 | 41.30 | -0.12% | 90,240 |
| Jul 14, 2025 | 41.50 | 41.50 | 41.20 | 41.35 | 41.35 | -0.36% | 129,038 |
| Jul 11, 2025 | 41.20 | 41.80 | 41.20 | 41.50 | 41.50 | 0.73% | 162,019 |
| Jul 10, 2025 | 41.15 | 41.30 | 41.10 | 41.20 | 41.20 | - | 133,793 |
| Jul 9, 2025 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | -0.48% | 216,561 |
| Jul 8, 2025 | 41.75 | 41.75 | 41.35 | 41.40 | 41.40 | -0.72% | 105,649 |
| Jul 7, 2025 | 41.35 | 41.80 | 41.25 | 41.70 | 41.70 | 0.85% | 201,500 |
| Jul 4, 2025 | 41.25 | 41.55 | 41.25 | 41.35 | 41.35 | -0.36% | 169,907 |
| Jul 3, 2025 | 41.40 | 41.55 | 41.30 | 41.50 | 41.50 | -0.12% | 199,024 |
| Jul 2, 2025 | 41.60 | 41.70 | 41.05 | 41.55 | 41.55 | -0.12% | 1,484,835 |
| Jul 1, 2025 | 41.70 | 42.10 | 41.10 | 41.60 | 41.60 | -0.36% | 571,696 |
| Jun 30, 2025 | 42.00 | 42.00 | 41.55 | 41.75 | 41.75 | -0.83% | 241,737 |
| Jun 27, 2025 | 41.35 | 42.10 | 41.30 | 42.10 | 42.10 | 1.94% | 343,737 |
| Jun 26, 2025 | 40.90 | 41.75 | 40.90 | 41.30 | 41.30 | 0.73% | 178,433 |
| Jun 25, 2025 | 41.05 | 41.20 | 41.00 | 41.00 | 41.00 | -0.12% | 223,704 |
| Jun 24, 2025 | 41.05 | 41.35 | 41.05 | 41.05 | 41.05 | 0.61% | 325,254 |
| Jun 23, 2025 | 41.10 | 41.10 | 40.50 | 40.80 | 40.80 | -0.73% | 444,151 |