Sinon Corporation (TPE:1712)
Taiwan
· Delayed Price · Currency is TWD 43.05
+0.10 (0.23%)
At close: Dec 5, 2025
Sinon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 44.40 | 44.40 | 43.75 | 43.75 | 43.75 | -1.13% | 489,770 |
| Sep 30, 2025 | 44.50 | 44.60 | 44.05 | 44.25 | 44.25 | 0.34% | 530,767 |
| Sep 26, 2025 | 44.00 | 44.10 | 43.65 | 44.10 | 44.10 | 0.57% | 687,547 |
| Sep 25, 2025 | 43.65 | 44.10 | 43.65 | 43.85 | 43.85 | 0.80% | 396,404 |
| Sep 24, 2025 | 43.70 | 44.30 | 43.50 | 43.50 | 43.50 | -0.23% | 751,610 |
| Sep 23, 2025 | 42.95 | 44.00 | 42.80 | 43.60 | 43.60 | 1.51% | 1,026,502 |
| Sep 22, 2025 | 42.75 | 43.05 | 42.75 | 42.95 | 42.95 | 0.47% | 505,686 |
| Sep 19, 2025 | 42.80 | 42.80 | 42.60 | 42.75 | 42.75 | - | 273,956 |
| Sep 18, 2025 | 43.00 | 43.00 | 42.70 | 42.75 | 42.75 | 0.12% | 205,557 |
| Sep 17, 2025 | 42.65 | 42.80 | 42.65 | 42.70 | 42.70 | 0.12% | 262,103 |
| Sep 16, 2025 | 42.75 | 42.90 | 42.65 | 42.65 | 42.65 | -0.23% | 274,502 |
| Sep 15, 2025 | 42.60 | 42.90 | 42.60 | 42.75 | 42.75 | 0.23% | 297,667 |
| Sep 12, 2025 | 42.70 | 42.80 | 42.60 | 42.65 | 42.65 | -0.12% | 322,154 |
| Sep 11, 2025 | 42.90 | 42.95 | 42.70 | 42.70 | 42.70 | -0.58% | 399,179 |
| Sep 10, 2025 | 43.05 | 43.20 | 42.90 | 42.95 | 42.95 | -0.23% | 321,497 |
| Sep 9, 2025 | 42.80 | 43.10 | 42.80 | 43.05 | 43.05 | 0.70% | 503,326 |
| Sep 8, 2025 | 42.65 | 43.10 | 42.60 | 42.75 | 42.75 | 0.47% | 468,528 |
| Sep 5, 2025 | 42.60 | 42.60 | 42.40 | 42.55 | 42.55 | -0.12% | 208,454 |
| Sep 4, 2025 | 42.35 | 42.65 | 42.30 | 42.60 | 42.60 | 0.71% | 268,931 |
| Sep 3, 2025 | 42.40 | 42.40 | 42.20 | 42.30 | 42.30 | 0.36% | 164,914 |
| Sep 2, 2025 | 42.35 | 42.40 | 42.15 | 42.15 | 42.15 | -0.12% | 268,994 |
| Sep 1, 2025 | 42.30 | 42.50 | 42.20 | 42.20 | 42.20 | -0.24% | 304,364 |
| Aug 29, 2025 | 42.55 | 42.65 | 42.30 | 42.30 | 42.30 | -0.47% | 171,262 |
| Aug 28, 2025 | 42.05 | 42.60 | 42.00 | 42.50 | 42.50 | 1.07% | 312,197 |
| Aug 27, 2025 | 41.85 | 42.30 | 41.80 | 42.05 | 42.05 | 0.60% | 546,164 |
| Aug 26, 2025 | 42.50 | 42.55 | 41.80 | 41.80 | 41.80 | -2.11% | 944,583 |
| Aug 25, 2025 | 42.50 | 42.95 | 42.50 | 42.70 | 42.70 | 0.59% | 294,830 |
| Aug 22, 2025 | 42.45 | 42.65 | 42.35 | 42.45 | 42.45 | -0.24% | 187,036 |
| Aug 21, 2025 | 42.10 | 42.85 | 42.10 | 42.55 | 42.55 | 1.19% | 814,024 |
| Aug 20, 2025 | 42.40 | 42.60 | 42.00 | 42.05 | 42.05 | -0.83% | 760,873 |
| Aug 19, 2025 | 42.60 | 42.65 | 42.35 | 42.40 | 42.40 | -0.70% | 412,784 |
| Aug 18, 2025 | 42.65 | 42.85 | 42.65 | 42.70 | 42.70 | -0.23% | 334,906 |
| Aug 15, 2025 | 43.00 | 43.10 | 42.65 | 42.80 | 42.80 | -0.23% | 259,531 |
| Aug 14, 2025 | 42.75 | 42.95 | 42.65 | 42.90 | 42.90 | 0.59% | 525,894 |
| Aug 13, 2025 | 42.55 | 42.80 | 42.50 | 42.65 | 42.65 | 0.35% | 401,339 |
| Aug 12, 2025 | 42.90 | 42.90 | 42.40 | 42.50 | 42.50 | - | 393,824 |
| Aug 11, 2025 | 42.05 | 43.00 | 42.05 | 42.50 | 42.50 | 1.31% | 648,099 |
| Aug 8, 2025 | 41.50 | 42.25 | 41.50 | 41.95 | 41.95 | 0.96% | 477,955 |
| Aug 7, 2025 | 41.60 | 41.75 | 41.50 | 41.55 | 41.55 | -0.24% | 362,889 |
| Aug 6, 2025 | 41.40 | 41.75 | 41.40 | 41.65 | 41.65 | 0.60% | 464,433 |
| Aug 5, 2025 | 41.40 | 41.60 | 41.30 | 41.40 | 41.40 | - | 385,701 |
| Aug 4, 2025 | 40.85 | 41.40 | 40.80 | 41.40 | 41.40 | 0.98% | 292,693 |
| Aug 1, 2025 | 40.80 | 41.15 | 40.65 | 41.00 | 41.00 | -0.49% | 149,542 |
| Jul 31, 2025 | 41.10 | 41.20 | 40.80 | 41.20 | 41.20 | 0.73% | 557,223 |
| Jul 30, 2025 | 40.80 | 40.90 | 40.55 | 40.90 | 40.90 | 0.37% | 528,993 |
| Jul 29, 2025 | 40.75 | 40.80 | 40.55 | 40.75 | 40.75 | 0.12% | 324,805 |
| Jul 28, 2025 | 40.65 | 40.80 | 40.60 | 40.70 | 40.70 | 0.25% | 175,395 |
| Jul 25, 2025 | 40.70 | 40.95 | 40.60 | 40.60 | 40.60 | -0.37% | 552,087 |
| Jul 24, 2025 | 40.95 | 41.10 | 40.70 | 40.75 | 40.75 | -0.49% | 451,590 |
| Jul 23, 2025 | 40.80 | 41.20 | 40.65 | 40.95 | 40.95 | 0.49% | 854,172 |
| Jul 22, 2025 | 41.45 | 41.55 | 40.70 | 40.75 | 40.75 | -1.69% | 890,272 |
| Jul 21, 2025 | 41.65 | 41.75 | 41.35 | 41.45 | 41.45 | -0.48% | 233,654 |
| Jul 18, 2025 | 41.70 | 41.90 | 41.55 | 41.65 | 41.65 | -0.12% | 209,436 |
| Jul 17, 2025 | 41.40 | 41.70 | 41.30 | 41.70 | 41.70 | 0.85% | 378,573 |
| Jul 16, 2025 | 41.20 | 41.65 | 41.20 | 41.35 | 41.35 | 0.12% | 388,253 |
| Jul 15, 2025 | 41.20 | 41.50 | 41.20 | 41.30 | 41.30 | -0.12% | 90,240 |