Sinon Corporation 1712
TWSE · Taiwan · Process Industries
TWD 39.80+0.15 (+0.38%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 39.80 | +0.38% | TWD 39.60 | TWD 39.85 | TWD 39.60 | 300.32K |
| 2026-10-01 | TWD 39.65 | -0.38% | TWD 39.80 | TWD 39.80 | TWD 39.65 | 357.69K |
| 2026-09-30 | TWD 39.80 | +0.51% | TWD 39.70 | TWD 39.90 | TWD 39.65 | 313.37K |
| 2026-09-29 | TWD 39.60 | -0.63% | TWD 39.85 | TWD 40.05 | TWD 39.60 | 579.65K |
| 2026-09-24 | TWD 39.85 | -0.25% | TWD 39.95 | TWD 40.10 | TWD 39.85 | 332.53K |
| 2026-09-23 | TWD 39.95 | +0.13% | TWD 39.90 | TWD 40.20 | TWD 39.90 | 387.62K |
| 2026-09-22 | TWD 39.90 | 0.00% | TWD 39.90 | TWD 40.20 | TWD 39.75 | 528.10K |
| 2026-09-21 | TWD 39.90 | -0.37% | TWD 40.00 | TWD 40.05 | TWD 39.85 | 266.14K |
| 2026-09-18 | TWD 40.05 | +0.75% | TWD 39.85 | TWD 40.05 | TWD 39.65 | 583.03K |
| 2026-09-17 | TWD 39.75 | +0.38% | TWD 39.80 | TWD 40.00 | TWD 39.70 | 287.50K |
| 2026-09-16 | TWD 39.60 | -0.75% | TWD 39.90 | TWD 40.00 | TWD 39.60 | 583.31K |
| 2026-09-15 | TWD 39.90 | 0.00% | TWD 40.05 | TWD 40.05 | TWD 39.65 | 359.37K |
| 2026-09-14 | TWD 39.90 | -0.87% | TWD 40.10 | TWD 40.75 | TWD 39.65 | 650.10K |
| 2026-09-11 | TWD 40.25 | -1.35% | TWD 40.60 | TWD 40.65 | TWD 40.15 | 687.20K |
| 2026-09-10 | TWD 40.80 | -0.12% | TWD 40.70 | TWD 41.00 | TWD 40.60 | 611.16K |
| 2026-09-09 | TWD 40.85 | 0.00% | TWD 40.60 | TWD 40.90 | TWD 40.60 | 509.88K |
| 2026-09-08 | TWD 40.85 | +1.36% | TWD 40.30 | TWD 40.95 | TWD 40.30 | 885.25K |
| 2026-09-07 | TWD 40.30 | -0.86% | TWD 40.90 | TWD 40.90 | TWD 40.25 | 607.11K |
| 2026-09-04 | TWD 40.65 | +0.12% | TWD 40.50 | TWD 40.70 | TWD 40.30 | 587.16K |
| 2026-09-03 | TWD 40.60 | -1.10% | TWD 41.05 | TWD 41.05 | TWD 40.45 | 1.14M |
| 2026-09-02 | TWD 41.05 | +2.24% | TWD 40.05 | TWD 41.30 | TWD 40.05 | 2.01M |
| 2026-09-01 | TWD 40.15 | +0.50% | TWD 39.65 | TWD 40.20 | TWD 39.65 | 754.32K |
| 2026-08-31 | TWD 39.95 | +0.38% | TWD 39.80 | TWD 40.05 | TWD 39.50 | 9.17M |
| 2026-08-28 | TWD 39.80 | -0.13% | TWD 39.90 | TWD 40.05 | TWD 39.70 | 648.58K |
| 2026-08-27 | TWD 39.85 | -0.13% | TWD 39.80 | TWD 40.20 | TWD 39.75 | 697.75K |
| 2026-08-26 | TWD 39.90 | -0.25% | TWD 40.00 | TWD 40.15 | TWD 39.55 | 860.17K |
| 2026-08-25 | TWD 40.00 | +0.50% | TWD 39.70 | TWD 40.15 | TWD 39.70 | 1.20M |
| 2026-08-24 | TWD 39.80 | +0.63% | TWD 39.65 | TWD 39.90 | TWD 39.45 | 718.82K |
| 2026-08-21 | TWD 39.55 | +0.38% | TWD 39.35 | TWD 39.55 | TWD 39.20 | 1.51M |
| 2026-08-20 | TWD 39.40 | 0.00% | TWD 39.40 | TWD 39.65 | TWD 39.35 | 976.02K |
| 2026-08-19 | TWD 39.40 | 0.00% | TWD 39.30 | TWD 39.45 | TWD 39.05 | 1.12M |
| 2026-08-18 | TWD 39.40 | +1.16% | TWD 38.95 | TWD 39.40 | TWD 38.90 | 922.68K |
| 2026-08-17 | TWD 38.95 | +0.13% | TWD 38.80 | TWD 39.05 | TWD 38.80 | 491.68K |
| 2026-08-14 | TWD 38.90 | -0.64% | TWD 39.00 | TWD 39.00 | TWD 38.70 | 923.00K |
| 2026-08-13 | TWD 39.15 | +0.13% | TWD 39.20 | TWD 39.25 | TWD 38.90 | 896.03K |
| 2026-08-12 | TWD 39.10 | -0.76% | TWD 39.40 | TWD 39.60 | TWD 39.10 | 1.10M |
| 2026-08-11 | TWD 39.40 | +0.13% | TWD 39.25 | TWD 39.55 | TWD 39.05 | 749.27K |
| 2026-08-10 | TWD 39.35 | +1.03% | TWD 39.45 | TWD 39.45 | TWD 38.95 | 963.65K |
| 2026-08-07 | TWD 38.95 | +0.78% | TWD 38.80 | TWD 39.10 | TWD 38.80 | 457.33K |
| 2026-08-06 | TWD 38.65 | +0.13% | TWD 38.60 | TWD 38.80 | TWD 38.50 | 567.40K |
| 2026-08-05 | TWD 38.60 | -0.90% | TWD 39.20 | TWD 39.20 | TWD 38.60 | 902.65K |
| 2026-08-04 | TWD 38.95 | 0.00% | TWD 38.70 | TWD 38.95 | TWD 38.50 | 978.65K |
| 2026-08-03 | TWD 38.95 | -0.13% | TWD 39.00 | TWD 39.30 | TWD 38.75 | 933.83K |
| 2026-07-31 | TWD 39.00 | -1.89% | TWD 39.95 | TWD 40.00 | TWD 38.90 | 1.36M |
| 2026-07-30 | TWD 39.75 | +1.53% | TWD 39.35 | TWD 39.75 | TWD 39.05 | 994.42K |
| 2026-07-29 | TWD 39.15 | -0.51% | TWD 39.50 | TWD 39.50 | TWD 38.70 | 946.73K |
| 2026-07-28 | TWD 39.35 | 0.00% | TWD 39.45 | TWD 39.45 | TWD 39.10 | 906.20K |
| 2026-07-27 | TWD 39.35 | +0.64% | TWD 39.35 | TWD 39.50 | TWD 39.10 | 590.39K |
| 2026-07-24 | TWD 39.10 | -0.13% | TWD 39.15 | TWD 39.15 | TWD 38.70 | 741.53K |
| 2026-07-23 | TWD 39.15 | +0.77% | TWD 38.85 | TWD 39.35 | TWD 38.50 | 2.24M |
| 2026-07-22 | TWD 38.85 | -3.00% | TWD 40.05 | TWD 40.05 | TWD 38.85 | 2.52M |
| 2026-07-21 | TWD 40.05 | +0.50% | TWD 39.85 | TWD 40.30 | TWD 39.60 | 1.15M |
| 2026-07-20 | TWD 39.85 | +0.89% | TWD 39.95 | TWD 40.10 | TWD 39.40 | 1.04M |
| 2026-07-17 | TWD 39.50 | -0.13% | TWD 39.55 | TWD 39.70 | TWD 39.40 | 529.00K |
| 2026-07-16 | TWD 39.55 | +0.13% | TWD 39.70 | TWD 39.80 | TWD 39.20 | 346.38K |
| 2026-07-15 | TWD 39.50 | +0.25% | TWD 39.45 | TWD 39.70 | TWD 39.45 | 339.06K |
| 2026-07-14 | TWD 39.40 | -0.13% | TWD 39.75 | TWD 39.75 | TWD 39.20 | 900.00K |
| 2026-07-13 | TWD 39.45 | -0.38% | TWD 39.50 | TWD 39.65 | TWD 39.35 | 533.20K |
| 2026-07-10 | TWD 39.60 | 0.00% | TWD 39.60 | TWD 39.60 | TWD 39.60 | 0 |
| 2026-07-09 | TWD 39.60 | +0.64% | TWD 39.35 | TWD 39.60 | TWD 39.25 | 324.15K |
| 2026-07-08 | TWD 39.35 | -1.01% | TWD 39.75 | TWD 39.75 | TWD 39.00 | 688.72K |
| 2026-07-07 | TWD 39.75 | -0.38% | TWD 39.95 | TWD 40.05 | TWD 39.55 | 442.09K |
| 2026-07-06 | TWD 39.90 | -0.62% | TWD 40.15 | TWD 40.30 | TWD 39.90 | 577.20K |
| 2026-07-03 | TWD 40.15 | -0.25% | TWD 40.00 | TWD 40.60 | TWD 40.00 | 873.79K |
| 2026-07-02 | TWD 40.25 | +1.39% | TWD 39.70 | TWD 40.35 | TWD 39.50 | 877.13K |
| 2026-07-01 | TWD 39.70 | +1.28% | TWD 39.30 | TWD 40.00 | TWD 39.10 | 1.39M |
| 2026-06-30 | TWD 39.20 | +0.13% | TWD 39.30 | TWD 39.30 | TWD 39.05 | 608.72K |
| 2026-06-29 | TWD 39.15 | +0.64% | TWD 39.00 | TWD 39.35 | TWD 39.00 | 266.28K |
| 2026-06-26 | TWD 38.90 | -0.77% | TWD 39.40 | TWD 39.40 | TWD 38.90 | 840.31K |
| 2026-06-25 | TWD 39.20 | +0.13% | TWD 39.15 | TWD 39.40 | TWD 39.15 | 441.20K |
| 2026-06-24 | TWD 39.15 | +0.51% | TWD 38.90 | TWD 39.25 | TWD 38.85 | 490.69K |
| 2026-06-23 | TWD 38.95 | -0.26% | TWD 39.05 | TWD 39.15 | TWD 38.80 | 811.31K |
| 2026-06-22 | TWD 39.05 | -0.64% | TWD 39.30 | TWD 39.40 | TWD 39.00 | 939.22K |
| 2026-06-18 | TWD 39.30 | -0.88% | TWD 39.65 | TWD 39.80 | TWD 39.30 | 908.78K |
| 2026-06-17 | TWD 39.65 | -0.25% | TWD 39.75 | TWD 39.75 | TWD 39.60 | 471.80K |
| 2026-06-16 | TWD 39.75 | -0.38% | TWD 40.25 | TWD 40.50 | TWD 39.70 | 781.67K |
| 2026-06-15 | TWD 39.90 | +0.38% | TWD 39.80 | TWD 40.35 | TWD 39.70 | 888.10K |
| 2026-06-12 | TWD 39.75 | +0.76% | TWD 39.55 | TWD 39.95 | TWD 39.55 | 428.81K |
| 2026-06-11 | TWD 39.45 | +0.77% | TWD 39.55 | TWD 39.65 | TWD 39.25 | 892.40K |
| 2026-06-10 | TWD 39.15 | +0.13% | TWD 39.10 | TWD 39.50 | TWD 38.95 | 797.00K |
| 2026-06-09 | TWD 39.10 | -0.51% | TWD 39.00 | TWD 39.70 | TWD 39.00 | 964.14K |
| 2026-06-08 | TWD 39.30 | 0.00% | TWD 38.60 | TWD 39.55 | TWD 38.45 | 993.00K |
| 2026-06-05 | TWD 39.30 | -0.63% | TWD 39.60 | TWD 39.60 | TWD 39.30 | 981.28K |
| 2026-06-04 | TWD 39.55 | +0.13% | TWD 39.50 | TWD 39.70 | TWD 39.30 | 778.59K |
| 2026-06-03 | TWD 39.50 | +1.02% | TWD 39.05 | TWD 39.80 | TWD 39.00 | 1.20M |
| 2026-06-02 | TWD 39.10 | +0.26% | TWD 39.00 | TWD 39.35 | TWD 38.65 | 1.09M |
| 2026-06-01 | TWD 39.00 | +0.26% | TWD 38.90 | TWD 39.15 | TWD 38.30 | 1.31M |
| 2026-05-29 | TWD 38.90 | +0.13% | TWD 38.85 | TWD 39.10 | TWD 38.50 | 1.45M |
| 2026-05-28 | TWD 38.85 | -1.77% | TWD 39.55 | TWD 39.55 | TWD 38.85 | 1.75M |
| 2026-05-27 | TWD 39.55 | +0.89% | TWD 39.25 | TWD 39.60 | TWD 39.05 | 1.02M |