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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.7	42.95	42.95	43.2	42.7	420,382
December 03, 2025	42.8	42.7	42.7	43.05	42.7	351,526
December 02, 2025	42.75	42.8	42.8	43.05	42.7	239,130
December 01, 2025	42.7	42.75	42.75	43.1	42.7	339,053
November 28, 2025	42.85	42.85	42.85	43	42.8	193,284
November 27, 2025	42.6	42.85	42.85	43.2	42.6	214,742
November 26, 2025	42.4	42.9	42.9	42.9	42.4	317,132
November 25, 2025	42.5	42.4	42.4	42.6	42.2	305,767
November 24, 2025	42.1	42.65	42.65	42.65	42.1	426,026
November 21, 2025	41.95	42.1	42.1	42.15	41.9	379,519
November 20, 2025	41.8	41.95	41.95	42.15	41.7	295,360
November 19, 2025	42.05	41.75	41.75	42.05	41.7	492,697
November 18, 2025	42.2	41.9	41.9	42.3	41.9	967,122
November 17, 2025	42.5	42.2	42.2	42.5	42.2	456,509
November 14, 2025	42.55	42.5	42.5	42.75	42.4	284,590
November 13, 2025	42.6	42.55	42.55	42.7	42.4	298,350
November 12, 2025	42.4	42.35	42.35	42.65	42.35	398,163
November 11, 2025	42.2	42.4	42.4	42.5	42.2	384,100
November 10, 2025	42.6	42.4	42.4	42.65	42.05	619,500
November 07, 2025	42.95	42.7	42.7	43.05	42.7	289,615
November 06, 2025	42.75	42.95	42.95	42.95	42.6	281,347
November 05, 2025	42.75	42.6	42.6	42.75	42.45	307,939
November 04, 2025	42.65	42.95	42.95	43	42.65	208,404
November 03, 2025	42.7	42.7	42.7	42.9	42.3	598,247
October 31, 2025	43.2	42.65	42.65	43.2	42.65	600,680
October 30, 2025	43.3	43.05	43.05	43.3	43	278,481
October 29, 2025	43.35	43.3	43.3	43.35	43.05	268,017
October 28, 2025	43.8	43.35	43.35	43.8	43.25	306,276
October 27, 2025	44	43.65	43.65	44.25	43.55	484,421
October 23, 2025	44.4	44.05	44.05	44.4	44	171,801
October 22, 2025	43.85	44.4	44.4	44.6	43.85	385,768
October 21, 2025	44.1	44	44	44.25	43.95	363,363
October 20, 2025	44.5	44.1	44.1	44.7	44.1	444,898
October 17, 2025	44.35	44.1	44.1	44.4	44.05	263,782
October 16, 2025	44	44.35	44.35	44.35	43.85	713,708
October 15, 2025	43.2	44.8	44.8	44.8	43.15	902,726
October 14, 2025	43.4	43.35	43.35	43.5	43.3	488,382
October 13, 2025	42.9	43.4	43.4	43.6	42.8	372,129
October 09, 2025	43.6	43.2	43.2	43.8	43.2	450,987
October 08, 2025	43.55	43.6	43.6	43.95	43.55	237,543
October 07, 2025	43.95	43.75	43.75	44.1	43.7	422,318
October 03, 2025	43.7	43.7	43.7	43.95	43.65	214,869
October 02, 2025	43.75	43.9	43.9	43.9	43.55	326,512
October 01, 2025	44.4	43.75	43.75	44.4	43.75	489,770
September 30, 2025	44.5	44.25	44.25	44.6	44.05	530,767
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

Sinon Corporation (1712.TW) TAI