Sinon Corporation - 1712.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	44	44.1	44.1	44.1	43.65	687,547
September 25, 2025	43.65	43.85	43.85	44.1	43.65	396,404
September 24, 2025	43.7	43.5	43.5	44.3	43.5	751,610
September 23, 2025	42.95	43.6	43.6	44	42.8	1.03M
September 22, 2025	42.75	42.95	42.95	43.05	42.75	505,686
September 19, 2025	42.8	42.75	42.75	42.8	42.6	256,855
September 18, 2025	43	42.75	42.75	43	42.7	202,230
September 17, 2025	42.65	42.7	42.7	42.8	42.65	258,170
September 16, 2025	42.75	42.65	42.65	42.9	42.65	272,407
September 15, 2025	42.6	42.75	42.75	42.9	42.6	295,272
September 12, 2025	42.7	42.65	42.65	42.8	42.6	317,928
September 11, 2025	42.9	42.7	42.7	42.95	42.7	392,247
September 10, 2025	43.05	42.95	42.95	43.2	42.9	315,394
September 09, 2025	42.8	43.05	43.05	43.1	42.8	497,373
September 08, 2025	42.65	42.75	42.75	43.1	42.6	468,346
September 05, 2025	42.6	42.55	42.55	42.6	42.4	203,444
September 04, 2025	42.35	42.6	42.6	42.65	42.3	268,931
September 03, 2025	42.4	42.3	42.3	42.4	42.2	159,814
September 02, 2025	42.35	42.15	42.15	42.4	42.15	268,994
September 01, 2025	42.3	42.2	42.2	42.5	42.2	304,364
August 29, 2025	42.55	42.3	42.3	42.65	42.3	171,262
August 28, 2025	42.05	42.5	42.5	42.6	42	312,197
August 27, 2025	41.85	42.05	42.05	42.3	41.8	546,164
August 26, 2025	42.5	41.8	41.8	42.55	41.8	944,583
August 25, 2025	42.5	42.7	42.7	42.95	42.5	294,830
August 22, 2025	42.45	42.45	42.45	42.65	42.35	187,036
August 21, 2025	42.1	42.55	42.55	42.85	42.1	814,024
August 20, 2025	42.4	42.05	42.05	42.6	42	760,873
August 19, 2025	42.6	42.4	42.4	42.65	42.35	412,784
August 18, 2025	42.65	42.7	42.7	42.85	42.65	334,397
August 15, 2025	43	42.8	42.8	43.1	42.65	259,531
August 14, 2025	42.75	42.9	42.9	42.95	42.65	525,894
August 13, 2025	42.55	42.65	42.65	42.8	42.5	401,339
August 12, 2025	42.9	42.5	42.5	42.9	42.4	393,824
August 11, 2025	42.05	42.5	42.5	43	42.05	648,099
August 08, 2025	41.5	41.95	41.95	42.25	41.5	477,393
August 07, 2025	41.6	41.55	41.55	41.75	41.5	362,889
August 06, 2025	41.4	41.65	41.65	41.75	41.4	464,433
August 05, 2025	41.4	41.4	41.4	41.6	41.3	385,701
August 04, 2025	40.85	41.4	41.4	41.4	40.8	292,693
August 01, 2025	40.8	41	41	41.15	40.65	149,542
July 31, 2025	41.1	41.2	41.2	41.2	40.8	557,223
July 30, 2025	40.8	40.9	40.9	40.9	40.55	528,993
July 29, 2025	40.75	40.75	40.75	40.8	40.55	324,805
July 28, 2025	40.65	40.7	40.7	40.8	40.6	175,395
July 25, 2025	40.7	40.6	40.6	40.95	40.6	552,087
July 24, 2025	40.95	40.75	40.75	41.1	40.7	451,590
July 23, 2025	40.8	40.95	40.95	41.2	40.65	854,172
July 22, 2025	41.45	40.75	40.75	41.55	40.7	890,272
July 21, 2025	41.65	41.45	41.45	41.75	41.35	233,654
July 18, 2025	41.7	41.65	41.65	41.9	41.55	209,436
July 17, 2025	41.4	41.7	41.7	41.7	41.3	378,573
July 16, 2025	41.2	41.35	41.35	41.65	41.2	388,253
July 15, 2025	41.2	41.3	41.3	41.5	41.2	90,240
July 14, 2025	41.5	41.35	41.35	41.5	41.2	129,038
July 11, 2025	41.2	41.5	41.5	41.8	41.2	162,019
July 10, 2025	41.15	41.2	41.2	41.3	41.1	133,793
July 09, 2025	41.4	41.2	41.2	41.4	41.2	216,561
July 08, 2025	41.75	41.4	41.4	41.75	41.35	105,649
July 07, 2025	41.35	41.7	41.7	41.8	41.25	201,500

Sinon Corporation (1712.TW) TAI