Taipei Exchange - Delayed Quote TWD

Sintrones Technology Corp. (6680.TWO)

Compare
86.90
-1.00
(-1.14%)
At close: 10:31:20 AM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202587.0087.0086.9086.9086.903,094
Jan 17, 202587.9087.9087.9087.9087.90-
Jan 16, 202588.5088.6087.9087.9087.906,000
Jan 15, 202588.8091.3085.7087.9087.9028,000
Jan 14, 202587.5087.5087.0087.0087.002,000
Jan 13, 202589.6089.6086.5087.0087.008,000
Jan 10, 202588.0088.0088.0088.0088.001,000
Jan 9, 202590.0090.0088.0088.0088.0016,000
Jan 8, 202589.0091.3089.0089.5089.5013,000
Jan 7, 202591.0091.3089.2089.5089.5013,000
Jan 6, 202590.2091.5089.1090.4090.4020,000
Jan 3, 202591.2091.2088.1088.9088.907,000
Jan 2, 202588.9088.9088.9088.9088.901,000
Dec 31, 202489.2089.7088.5089.7089.7012,000
Dec 30, 202490.4090.4090.4090.4090.40-
Dec 27, 202490.5090.8089.9090.4090.4016,000
Dec 26, 202489.8091.8089.8090.0090.0039,000
Dec 25, 202491.2091.2088.5088.5088.5026,000
Dec 24, 202489.2090.0089.2090.0090.0010,000
Dec 23, 202489.1089.9089.0089.9089.9015,000
Dec 20, 202488.7088.9088.7088.9088.9010,000
Dec 19, 202488.0088.0088.0088.0088.001,000
Dec 18, 202486.9089.0086.9089.0089.0014,000
Dec 17, 202488.0088.0087.4087.4087.4012,000
Dec 16, 202487.0087.6087.0087.6087.609,000
Dec 13, 202489.9089.9085.5087.0087.0067,000
Dec 12, 202491.8091.8088.0089.5089.5022,000
Dec 11, 202491.3091.3089.2089.6089.606,000
Dec 10, 202492.9092.9089.9091.1091.1020,000
Dec 9, 202492.0095.0092.0095.0095.007,000
Dec 6, 202492.1092.2089.5092.2092.2010,000
Dec 5, 202489.9095.0089.1092.0092.0053,000
Dec 4, 202489.0089.9087.1089.9089.9018,000
Dec 3, 202488.1091.0088.1089.9089.9019,000
Dec 2, 202486.9091.8086.3089.8089.8029,000
Nov 29, 202485.9091.0085.7090.0090.0023,000
Nov 28, 202484.2092.6084.2088.9088.9069,000
Nov 27, 202484.2084.2084.2084.2084.202,000
Nov 26, 202486.0086.0085.1085.1085.103,000
Nov 25, 202481.4088.0081.4088.0088.0026,000
Nov 22, 202483.8083.8083.8083.8083.80-
Nov 21, 202483.8083.8083.8083.8083.803,000
Nov 20, 202480.8085.1080.6083.8083.8023,773
Nov 19, 202483.0083.2083.0083.1083.109,000
Nov 18, 202483.9084.0082.0082.0082.006,000
Nov 15, 202484.0084.0084.0084.0084.007,000
Nov 14, 202484.0084.1084.0084.0084.007,000
Nov 13, 202486.0086.5086.0086.5086.5022,000
Nov 12, 202486.6088.1084.6086.0086.0022,000
Nov 11, 202489.5089.5088.0089.0089.004,000
Nov 8, 202489.6090.0089.0089.0089.0019,000
Nov 7, 202490.6090.6088.5089.0089.0019,000
Nov 6, 202493.2093.2093.2093.2093.20-
Nov 5, 202493.2093.2093.2093.2093.20-
Nov 4, 202493.2093.2093.2093.2093.207,000
Nov 1, 202490.7094.5090.7093.2093.2012,000
Oct 30, 202492.7094.5091.5094.5094.505,000
Oct 29, 202492.5092.5092.5092.5092.50-
Oct 28, 202492.5093.0092.5092.5092.504,000
Oct 25, 202494.7094.7094.7094.7094.70-
Oct 24, 202491.5094.7091.1094.7094.7024,000
Oct 23, 202491.6091.6091.6091.6091.60-
Oct 22, 202490.7092.0090.7091.6091.6011,000
Oct 21, 202490.0090.7089.6090.7090.705,000
Oct 18, 202491.5091.5090.8090.8090.802,000
Oct 17, 202493.2093.3093.2093.3093.307,000
Oct 16, 202490.1093.5090.0093.2093.2045,000
Oct 15, 202490.8090.8090.8090.8090.801,000
Oct 14, 202490.1091.4090.0090.9090.9024,000
Oct 11, 202491.5093.4090.9090.9090.9032,000
Oct 9, 202495.8095.8090.5091.5091.5036,000
Oct 8, 202495.7095.9093.9094.0094.0018,000
Oct 7, 202492.1096.0092.1094.6094.6033,000
Oct 4, 202494.8096.0093.0093.0093.0035,000
Oct 1, 202495.9095.9093.0093.9093.909,000
Sep 30, 202493.5094.9092.6093.0093.0018,000
Sep 27, 202497.6097.6095.1095.2095.2033,000
Sep 26, 202493.6097.3093.6096.3096.30101,000
Sep 25, 202493.0096.8093.0093.0093.0044,000
Sep 24, 202492.6093.9092.6092.8092.8055,000
Sep 23, 202490.7096.5090.7094.0094.0045,000
Sep 20, 2024100.00100.0096.5096.9096.90229,000
Sep 19, 202499.80101.0098.8099.5099.5089,000
Sep 18, 2024101.00104.0098.6098.6098.60294,000
Sep 16, 202494.00101.0094.00101.00101.00311,000
Sep 13, 202490.8093.1090.8092.1092.1038,000
Sep 12, 202491.8095.0090.7090.9090.9066,000
Sep 11, 202492.5092.9089.3090.6090.6051,000
Sep 10, 202492.5092.5086.8089.2089.2095,000
Sep 9, 202495.0095.0088.8090.4090.40109,000
Sep 6, 202498.70103.0092.4093.6093.60391,000
Sep 5, 202499.90102.5094.8097.2097.20452,000
Sep 4, 202493.1099.8093.0093.3093.30291,000
Sep 3, 202492.0097.3092.0097.3097.30126,000
Sep 2, 202487.7089.5087.7088.5088.5058,000
Aug 30, 202483.5085.5083.4085.5085.503,000
Aug 29, 202482.5083.4081.2083.4083.404,000
Aug 28, 202479.6082.5079.6082.5082.5023,000
Aug 27, 202481.4081.5079.8080.8080.807,000
Aug 26, 202480.5080.5079.3080.0080.0019,000
Aug 23, 202472.5079.0072.5079.0079.0037,000
Aug 22, 202472.2072.2072.2072.2072.201,000
Aug 21, 202472.9073.5072.1072.1072.1021,000
Aug 20, 202472.8073.4071.2071.5071.5014,000
Aug 19, 202472.7072.7070.5074.0074.0035,000
Aug 16, 202474.0074.0074.0074.0074.001,000
Aug 15, 202473.5073.5073.5073.5073.501,000
Aug 14, 202475.0075.0075.0075.0075.001,000
Aug 13, 202473.5073.5073.5073.5073.501,000
Aug 12, 202475.0075.5073.0073.0073.0030,000
Aug 9, 202473.0073.0072.0073.0073.007,000
Aug 8, 202473.1073.2073.1073.2073.202,000
Aug 7, 202471.3076.3071.3075.9075.9011,000
Aug 6, 2024 1.29 Dividend
Aug 6, 202473.3073.9069.7070.0070.0022,000
Aug 6, 2024 1099.1814:1000 Stock Splits
Aug 5, 202477.3379.3372.1472.9671.6732,975
Aug 2, 202481.4281.5280.1580.1578.735,495
Aug 1, 202480.7082.7980.0681.4279.9916,487
Jul 31, 202479.7080.6179.7080.5179.096,595
Jul 30, 202479.7079.7077.5179.6078.206,595
Jul 29, 202479.9779.9778.2478.2476.8610,991
Jul 26, 202479.8879.8879.8879.8878.474,396
Jul 23, 202477.1577.1577.1577.1575.79-
Jul 22, 202477.1577.1577.1577.1575.79-
Jul 19, 202478.2478.2477.1577.1575.796,595
Jul 18, 202479.6079.6078.7978.7977.397,694
Jul 17, 202480.0680.0678.6978.6977.3013,190
Jul 16, 202480.9780.9779.7980.0678.6425,281
Jul 15, 202480.0680.0680.0680.0678.6412,090
Jul 12, 202480.0680.0680.0680.0678.646,595
Jul 11, 202480.0680.0680.0680.0678.643,297
Jul 10, 202479.6080.0679.6080.0678.6428,578
Jul 9, 202478.5180.0677.6079.9778.5617,586
Jul 8, 202480.0680.0679.4279.4278.027,694
Jul 5, 202480.0680.9780.0680.0678.6423,082
Jul 4, 202480.0681.4278.2480.5179.0942,868
Jul 3, 202479.1584.6179.1581.5280.0754,959
Jul 2, 202478.2478.2477.0677.0675.706,595
Jul 1, 202478.1578.2478.1578.2476.862,198
Jun 28, 202478.6978.6976.9776.9775.6110,991
Jun 27, 202477.3377.5177.3377.5176.148,793
Jun 26, 202477.3377.3377.3377.3375.96-
Jun 25, 202477.3377.3377.3377.3375.962,198
Jun 24, 202476.6076.6076.6076.6075.25-
Jun 21, 202476.6076.6076.6076.6075.251,099
Jun 20, 202477.0677.0676.9776.9775.612,198
Jun 19, 202476.9776.9776.9776.9775.612,198
Jun 18, 202478.6078.7978.6078.7977.395,495
Jun 17, 202477.7978.6077.7978.6077.215,495
Jun 14, 202478.2478.7978.1578.1576.775,495
Jun 13, 202478.4279.6076.2479.6078.2034,074
Jun 12, 202475.6075.6075.4275.5174.1810,991
Jun 11, 202480.9780.9776.1576.5175.1623,082
Jun 7, 202477.5177.7977.4277.4276.058,793
Jun 6, 202475.6979.1575.6979.1577.7541,768
Jun 5, 202476.4276.4275.6975.6974.364,396
Jun 4, 202475.9776.2475.9776.2474.894,396
Jun 3, 202475.1575.1575.1575.1573.82-
May 31, 202475.0675.1575.0675.1573.822,198
May 30, 202475.0675.0675.0675.0673.731,099
May 29, 202475.5175.5174.6974.6973.374,396
May 28, 202475.0675.5175.0675.5174.182,198
May 27, 202475.0675.1575.0675.1573.824,396
May 24, 202474.7877.1574.6975.0673.736,595
May 23, 202474.6074.6074.6074.6073.2813,190
May 22, 202475.9775.9775.9775.9774.62-
May 21, 202475.9775.9775.9775.9774.62-
May 20, 202476.4276.4275.9775.9774.622,198
May 17, 202477.3377.3376.4276.4275.075,495
May 16, 202479.0679.1577.7977.7976.415,495
May 15, 202477.3377.3377.3377.3375.96-
May 14, 202477.3377.3377.3377.3375.96-
May 13, 202477.3377.3376.4277.3375.963,297
May 10, 202477.3378.9777.3378.9777.572,198
May 9, 202480.7980.7980.7980.7979.36-
May 8, 202480.7980.7980.7980.7979.36-
May 7, 202480.7980.7980.7980.7979.36-
May 6, 202480.7980.7980.7980.7979.361,099
May 3, 202479.1580.1579.1580.1578.734,396
May 2, 202480.1580.1580.1580.1578.735,495
Apr 30, 202478.7980.9778.7980.9779.5438,471
Apr 29, 202478.7978.7978.7978.7977.39-
Apr 26, 202476.1578.8876.1578.7977.3912,090
Apr 25, 202476.1576.1576.1576.1574.801,099
Apr 24, 202479.5179.5179.5179.5178.111,099
Apr 23, 202479.6079.6079.6079.6078.20-
Apr 22, 202476.1579.6075.5179.6078.2018,686
Apr 19, 202474.6078.9774.2478.6977.3021,983
Apr 18, 202476.7878.9776.7878.9777.5713,190
Apr 17, 202471.8776.7871.8776.7875.4346,165
Apr 16, 202471.1471.5170.8771.5170.249,892
Apr 15, 202472.7872.7872.3372.3371.055,495
Apr 12, 202472.7873.2472.7873.2471.944,396
Apr 11, 202472.7872.7872.5172.6071.3215,388
Apr 10, 202472.7873.2472.7872.8771.588,793
Apr 9, 202472.0572.7872.0572.7871.505,495
Apr 8, 202473.8773.8773.8773.8772.5723,082
Apr 3, 202474.1574.1574.1574.1572.84-
Apr 2, 202474.1574.1574.1574.1572.84-
Apr 1, 202473.6974.6073.6974.1572.845,495
Mar 29, 202474.6074.6074.6074.6073.28-
Mar 28, 202474.6074.6074.6074.6073.28-
Mar 27, 202474.6074.6074.6074.6073.281,099
Mar 26, 202474.2474.2474.2474.2472.93-
Mar 25, 202474.2474.2474.2474.2472.93-
Mar 22, 202474.1574.2474.1574.2472.933,297
Mar 21, 202474.2474.2474.2474.2472.932,198
Mar 20, 202473.9675.0673.9674.1572.848,793
Mar 19, 202474.6074.6074.6074.6073.283,297
Mar 18, 202474.8774.8774.8774.8773.55-
Mar 15, 202474.8774.8774.8774.8773.554,396
Mar 14, 202474.6975.5174.6974.8773.556,595
Mar 13, 202475.3375.3375.3375.3374.00-
Mar 12, 202476.6076.6075.3375.3374.004,396
Mar 11, 202476.2476.6076.2476.6075.2510,991
Mar 8, 202475.1575.6074.7874.7873.4638,471
Mar 7, 202475.5175.5175.0675.0673.7315,388
Mar 6, 202474.9675.3374.9675.3374.008,793
Mar 5, 202475.2475.2474.9674.9673.646,595
Mar 4, 202474.8775.2474.8775.2473.913,297
Mar 1, 202474.5174.7874.5174.7873.465,495
Feb 29, 202475.0675.0674.1574.7873.4628,578
Feb 27, 202475.3375.5172.9674.4273.1010,991
Feb 26, 202473.6073.6973.3373.6972.3916,487
Feb 23, 202475.9776.0673.3373.3372.038,793
Feb 22, 202473.1573.2472.7872.7871.5019,785
Feb 21, 202473.7873.7872.7873.0571.7612,090
Feb 20, 202473.6974.6972.9673.6972.3916,487
Feb 19, 202474.6074.6073.6973.6972.399,892
Feb 16, 202473.2476.2473.2476.2474.896,595
Feb 15, 202474.6074.6073.4274.1572.8410,991
Feb 5, 202475.5175.5173.0573.4272.1220,884
Feb 2, 202473.3375.6973.3375.6974.364,396
Feb 1, 202475.3375.3375.3375.3374.001,099
Jan 31, 202475.1575.1574.6074.6073.286,595
Jan 30, 202475.1575.1575.1575.1573.82-
Jan 29, 202475.1575.1575.1575.1573.82-
Jan 26, 202477.2477.2474.6975.1573.825,495
Jan 25, 202477.9777.9777.6077.6076.232,198
Jan 24, 202474.6976.4273.8776.3374.985,495
Jan 23, 202476.8876.8876.8876.8875.52-
Jan 22, 202476.8876.8876.8876.8875.521,099

Related Tickers