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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	46.1	46.25	46.25	46.25	45.8	292,641
February 09, 2026	46.9	46.1	46.1	46.9	46.05	323,159
February 06, 2026	46.55	46.5	46.5	46.55	45.8	308,597
February 05, 2026	46	46.55	46.55	46.6	45.8	509,077
February 04, 2026	45.9	46	46	46.05	45.8	286,764
February 03, 2026	45.3	45.8	45.8	46.25	45.3	389,559
February 02, 2026	45.05	45.1	45.1	45.5	44.9	572,806
January 30, 2026	45.8	45.4	45.4	45.85	45.4	727,493
January 29, 2026	46	45.8	45.8	46.2	45.8	386,618
January 28, 2026	46.1	46	46	46.3	45.8	532,410
January 27, 2026	46.75	46.1	46.1	46.8	46.1	569,532
January 26, 2026	46.3	46.65	46.65	47.05	46.3	649,533
January 23, 2026	46.5	46.35	46.35	46.7	46.2	514,066
January 22, 2026	46.2	46.3	46.3	46.4	46	339,832
January 21, 2026	45.7	46.25	46.25	46.45	45.7	881,517
January 20, 2026	45.5	45.9	45.9	46.1	45.5	293,666
January 19, 2026	45.4	45.6	45.6	46.2	45.4	678,529
January 16, 2026	45.9	45.5	45.5	46.2	45.5	641,405
January 15, 2026	45.1	45.9	45.9	45.9	45.1	666,090
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

Sinon Corporation (1712.TW) TAI