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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	44.95	45.25	45.25	45.35	44.95	411,674
January 13, 2026	45.1	45.1	45.1	45.35	44.75	740,978
January 12, 2026	45	45.1	45.1	45.1	44.5	567,482
January 09, 2026	45	45	45	45	44.7	443,059
January 08, 2026	44.4	44.85	44.85	45.1	44.4	930,770
January 07, 2026	44.4	44.6	44.6	44.9	44.35	634,514
January 06, 2026	44.2	44.4	44.4	44.5	44.05	399,255
January 05, 2026	44.1	44.2	44.2	44.45	43.95	414,840
January 02, 2026	43.75	44.1	44.1	44.4	43.75	330,826
December 31, 2025	44.1	43.75	43.75	44.1	43.75	464,893
December 30, 2025	44.3	44.05	44.05	44.3	43.65	271,293
December 29, 2025	44	44.4	44.4	44.4	44	294,301
December 26, 2025	44.3	44.1	44.1	44.45	44	326,838
December 24, 2025	44.1	44.1	44.1	44.5	43.9	253,978
December 23, 2025	44.1	44.15	44.15	44.25	43.85	241,636
December 22, 2025	44.1	44.1	44.1	44.45	43.85	359,369
December 19, 2025	44.45	44.45	44.45	44.45	43.75	962,399
December 18, 2025	44.2	44.2	44.2	44.2	43.95	324,150
December 17, 2025	44.1	44.2	44.2	44.4	43.8	545,276
December 16, 2025	43.4	43.95	43.95	44	43.4	369,295
December 15, 2025	43.95	43.85	43.85	43.95	43.6	262,071
December 12, 2025	43.45	43.5	43.5	43.8	43.4	318,153
December 11, 2025	43.25	43.35	43.35	43.45	43.15	328,257
December 10, 2025	43	43.15	43.15	43.45	42.95	243,147
December 09, 2025	42.9	42.95	42.95	43.1	42.9	267,325
December 08, 2025	43.1	42.9	42.9	43.15	42.9	407,962
December 05, 2025	42.9	43.1	43.1	43.35	42.9	285,767
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

Sinon Corporation (1712.TW) TAI