Sinon Corporation (TPE:1712)
Taiwan
· Delayed Price · Currency is TWD 46.85
-0.10 (-0.21%)
At close: Mar 9, 2026
Sinon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.60 | 48.20 | 46.45 | 46.85 | 46.85 | -0.21% | 1,577,116 |
| Mar 6, 2026 | 47.00 | 47.00 | 46.60 | 46.95 | 46.95 | -0.11% | 570,861 |
| Mar 5, 2026 | 47.05 | 47.50 | 46.75 | 47.00 | 47.00 | 0.43% | 731,156 |
| Mar 4, 2026 | 46.70 | 47.00 | 46.10 | 46.80 | 46.80 | 0.21% | 1,287,617 |
| Mar 3, 2026 | 46.40 | 46.85 | 46.30 | 46.70 | 46.70 | 0.65% | 970,608 |
| Mar 2, 2026 | 45.90 | 46.65 | 45.85 | 46.40 | 46.40 | 2.54% | 1,270,371 |
| Feb 26, 2026 | 45.70 | 45.85 | 45.20 | 45.25 | 45.25 | -0.77% | 794,352 |
| Feb 25, 2026 | 45.60 | 45.75 | 45.50 | 45.60 | 45.60 | -0.33% | 246,582 |
| Feb 24, 2026 | 45.70 | 45.80 | 45.40 | 45.75 | 45.75 | 0.55% | 618,204 |
| Feb 23, 2026 | 46.15 | 46.15 | 45.50 | 45.50 | 45.50 | -0.44% | 713,059 |
| Feb 11, 2026 | 46.20 | 46.20 | 45.30 | 45.70 | 45.70 | -1.19% | 546,939 |
| Feb 10, 2026 | 46.10 | 46.25 | 45.80 | 46.25 | 46.25 | 0.33% | 292,780 |
| Feb 9, 2026 | 46.90 | 46.90 | 46.05 | 46.10 | 46.10 | -0.86% | 323,159 |
| Feb 6, 2026 | 46.55 | 46.55 | 45.80 | 46.50 | 46.50 | -0.11% | 308,597 |
| Feb 5, 2026 | 46.00 | 46.60 | 45.80 | 46.55 | 46.55 | 1.20% | 509,077 |
| Feb 4, 2026 | 45.90 | 46.05 | 45.80 | 46.00 | 46.00 | 0.44% | 314,383 |
| Feb 3, 2026 | 45.30 | 46.25 | 45.30 | 45.80 | 45.80 | 1.55% | 389,559 |
| Feb 2, 2026 | 45.05 | 45.50 | 44.90 | 45.10 | 45.10 | -0.66% | 572,806 |
| Jan 30, 2026 | 45.80 | 45.85 | 45.40 | 45.40 | 45.40 | -0.87% | 727,493 |
| Jan 29, 2026 | 46.00 | 46.20 | 45.80 | 45.80 | 45.80 | -0.43% | 386,618 |
| Jan 28, 2026 | 46.10 | 46.30 | 45.80 | 46.00 | 46.00 | -0.22% | 532,410 |
| Jan 27, 2026 | 46.75 | 46.80 | 46.10 | 46.10 | 46.10 | -1.18% | 569,532 |
| Jan 26, 2026 | 46.30 | 47.05 | 46.30 | 46.65 | 46.65 | 0.65% | 649,533 |
| Jan 23, 2026 | 46.50 | 46.70 | 46.20 | 46.35 | 46.35 | 0.11% | 514,643 |
| Jan 22, 2026 | 46.20 | 46.40 | 46.00 | 46.30 | 46.30 | 0.11% | 339,832 |
| Jan 21, 2026 | 45.70 | 46.45 | 45.70 | 46.25 | 46.25 | 0.76% | 881,517 |
| Jan 20, 2026 | 45.50 | 46.10 | 45.50 | 45.90 | 45.90 | 0.66% | 293,666 |
| Jan 19, 2026 | 45.40 | 46.20 | 45.40 | 45.60 | 45.60 | 0.22% | 678,529 |
| Jan 16, 2026 | 45.90 | 46.20 | 45.50 | 45.50 | 45.50 | -0.87% | 644,189 |
| Jan 15, 2026 | 45.10 | 45.90 | 45.10 | 45.90 | 45.90 | 1.44% | 666,090 |
| Jan 14, 2026 | 44.95 | 45.35 | 44.95 | 45.25 | 45.25 | 0.78% | 412,749 |
| Jan 13, 2026 | 45.10 | 45.35 | 44.75 | 44.90 | 44.90 | -0.44% | 773,605 |
| Jan 12, 2026 | 45.00 | 45.10 | 44.50 | 45.10 | 45.10 | 0.22% | 567,482 |
| Jan 9, 2026 | 45.00 | 45.00 | 44.70 | 45.00 | 45.00 | 0.33% | 459,419 |
| Jan 8, 2026 | 44.40 | 45.10 | 44.40 | 44.85 | 44.85 | 0.56% | 930,770 |
| Jan 7, 2026 | 44.40 | 44.90 | 44.35 | 44.60 | 44.60 | 0.45% | 634,514 |
| Jan 6, 2026 | 44.20 | 44.50 | 44.05 | 44.40 | 44.40 | 0.45% | 399,255 |
| Jan 5, 2026 | 44.10 | 44.45 | 43.95 | 44.20 | 44.20 | 0.23% | 414,840 |
| Jan 2, 2026 | 43.75 | 44.40 | 43.75 | 44.10 | 44.10 | 0.80% | 330,826 |
| Dec 31, 2025 | 44.10 | 44.10 | 43.75 | 43.75 | 43.75 | -0.68% | 464,893 |
| Dec 30, 2025 | 44.30 | 44.30 | 43.65 | 44.05 | 44.05 | -0.79% | 272,157 |
| Dec 29, 2025 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 0.68% | 294,301 |
| Dec 26, 2025 | 44.30 | 44.45 | 44.00 | 44.10 | 44.10 | - | 327,086 |
| Dec 24, 2025 | 44.10 | 44.50 | 43.90 | 44.10 | 44.10 | -0.11% | 254,813 |
| Dec 23, 2025 | 44.10 | 44.25 | 43.85 | 44.15 | 44.15 | 0.11% | 241,636 |
| Dec 22, 2025 | 44.10 | 44.45 | 43.85 | 44.10 | 44.10 | -0.79% | 359,369 |
| Dec 19, 2025 | 44.45 | 44.45 | 43.75 | 44.45 | 44.45 | 0.57% | 962,399 |
| Dec 18, 2025 | 44.20 | 44.20 | 43.95 | 44.20 | 44.20 | - | 324,150 |
| Dec 17, 2025 | 44.10 | 44.40 | 43.80 | 44.20 | 44.20 | 0.57% | 545,276 |
| Dec 16, 2025 | 43.40 | 44.00 | 43.40 | 43.95 | 43.95 | 0.23% | 386,154 |
| Dec 15, 2025 | 43.95 | 43.95 | 43.60 | 43.85 | 43.85 | 0.80% | 262,071 |
| Dec 12, 2025 | 43.45 | 43.80 | 43.40 | 43.50 | 43.50 | 0.35% | 318,153 |
| Dec 11, 2025 | 43.25 | 43.45 | 43.15 | 43.35 | 43.35 | 0.46% | 328,257 |
| Dec 10, 2025 | 43.00 | 43.45 | 42.95 | 43.15 | 43.15 | 0.47% | 243,147 |
| Dec 9, 2025 | 42.90 | 43.10 | 42.90 | 42.95 | 42.95 | 0.12% | 267,325 |
| Dec 8, 2025 | 43.10 | 43.15 | 42.90 | 42.90 | 42.90 | -0.35% | 407,962 |
| Dec 5, 2025 | 42.90 | 43.35 | 42.90 | 43.05 | 43.05 | 0.23% | 300,775 |
| Dec 4, 2025 | 42.70 | 43.20 | 42.70 | 42.95 | 42.95 | 0.59% | 420,647 |
| Dec 3, 2025 | 42.80 | 43.05 | 42.70 | 42.70 | 42.70 | -0.23% | 329,526 |
| Dec 2, 2025 | 42.75 | 43.05 | 42.70 | 42.80 | 42.80 | 0.12% | 239,226 |
| Dec 1, 2025 | 42.70 | 43.10 | 42.70 | 42.75 | 42.75 | -0.23% | 339,053 |
| Nov 28, 2025 | 42.85 | 43.00 | 42.80 | 42.85 | 42.85 | - | 203,779 |
| Nov 27, 2025 | 42.60 | 43.20 | 42.60 | 42.85 | 42.85 | -0.12% | 226,807 |
| Nov 26, 2025 | 42.40 | 42.90 | 42.40 | 42.90 | 42.90 | 1.18% | 317,132 |
| Nov 25, 2025 | 42.50 | 42.60 | 42.20 | 42.40 | 42.40 | -0.59% | 305,767 |
| Nov 24, 2025 | 42.10 | 42.65 | 42.10 | 42.65 | 42.65 | 1.31% | 426,026 |
| Nov 21, 2025 | 41.95 | 42.15 | 41.90 | 42.10 | 42.10 | 0.36% | 388,525 |
| Nov 20, 2025 | 41.80 | 42.15 | 41.70 | 41.95 | 41.95 | 0.48% | 264,919 |
| Nov 19, 2025 | 42.05 | 42.05 | 41.70 | 41.75 | 41.75 | -0.36% | 492,697 |
| Nov 18, 2025 | 42.20 | 42.30 | 41.90 | 41.90 | 41.90 | -0.71% | 967,122 |
| Nov 17, 2025 | 42.50 | 42.50 | 42.20 | 42.20 | 42.20 | -0.71% | 457,451 |
| Nov 14, 2025 | 42.55 | 42.75 | 42.40 | 42.50 | 42.50 | -0.12% | 284,829 |
| Nov 13, 2025 | 42.60 | 42.70 | 42.40 | 42.55 | 42.55 | 0.47% | 301,866 |
| Nov 12, 2025 | 42.40 | 42.65 | 42.35 | 42.35 | 42.35 | -0.12% | 402,934 |
| Nov 11, 2025 | 42.20 | 42.50 | 42.20 | 42.40 | 42.40 | - | 389,092 |
| Nov 10, 2025 | 42.60 | 42.65 | 42.05 | 42.40 | 42.40 | -0.70% | 619,500 |
| Nov 7, 2025 | 42.95 | 43.05 | 42.70 | 42.70 | 42.70 | -0.58% | 298,655 |
| Nov 6, 2025 | 42.75 | 42.95 | 42.60 | 42.95 | 42.95 | 0.82% | 281,347 |
| Nov 5, 2025 | 42.75 | 42.75 | 42.45 | 42.60 | 42.60 | -0.81% | 307,939 |
| Nov 4, 2025 | 42.65 | 43.00 | 42.65 | 42.95 | 42.95 | 0.59% | 208,404 |
| Nov 3, 2025 | 42.70 | 42.90 | 42.30 | 42.70 | 42.70 | 0.12% | 598,247 |
| Oct 31, 2025 | 43.20 | 43.20 | 42.65 | 42.65 | 42.65 | -0.93% | 600,680 |
| Oct 30, 2025 | 43.30 | 43.30 | 43.00 | 43.05 | 43.05 | -0.58% | 278,481 |
| Oct 29, 2025 | 43.35 | 43.35 | 43.05 | 43.30 | 43.30 | -0.12% | 268,017 |
| Oct 28, 2025 | 43.80 | 43.80 | 43.25 | 43.35 | 43.35 | -0.69% | 306,276 |
| Oct 27, 2025 | 44.00 | 44.25 | 43.55 | 43.65 | 43.65 | -0.91% | 484,421 |
| Oct 23, 2025 | 44.40 | 44.40 | 44.00 | 44.05 | 44.05 | -0.79% | 171,801 |
| Oct 22, 2025 | 43.85 | 44.60 | 43.85 | 44.40 | 44.40 | 0.91% | 385,768 |
| Oct 21, 2025 | 44.10 | 44.25 | 43.95 | 44.00 | 44.00 | -0.23% | 363,363 |
| Oct 20, 2025 | 44.50 | 44.70 | 44.10 | 44.10 | 44.10 | - | 444,898 |
| Oct 17, 2025 | 44.35 | 44.40 | 44.05 | 44.10 | 44.10 | -0.56% | 263,782 |
| Oct 16, 2025 | 44.00 | 44.35 | 43.85 | 44.35 | 44.35 | -1.00% | 713,708 |
| Oct 15, 2025 | 43.20 | 44.80 | 43.15 | 44.80 | 44.80 | 3.34% | 902,726 |
| Oct 14, 2025 | 43.40 | 43.50 | 43.30 | 43.35 | 43.35 | -0.12% | 488,382 |
| Oct 13, 2025 | 42.90 | 43.60 | 42.80 | 43.40 | 43.40 | 0.46% | 372,129 |
| Oct 9, 2025 | 43.60 | 43.80 | 43.20 | 43.20 | 43.20 | -0.92% | 450,987 |
| Oct 8, 2025 | 43.55 | 43.95 | 43.55 | 43.60 | 43.60 | -0.34% | 237,543 |
| Oct 7, 2025 | 43.95 | 44.10 | 43.70 | 43.75 | 43.75 | 0.11% | 422,318 |
| Oct 3, 2025 | 43.70 | 43.95 | 43.65 | 43.70 | 43.70 | -0.46% | 232,935 |
| Oct 2, 2025 | 43.75 | 43.90 | 43.55 | 43.90 | 43.90 | 0.34% | 326,512 |