S-Tech Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	35.200	35.600	34.900	35.450	34.032	4,314,000
2024-07-31	35.150	35.350	34.800	34.800	33.408	2,357,000
2024-07-30	35.100	35.400	33.800	35.150	33.744	4,707,000
2024-07-29	35.600	35.700	34.900	35.100	33.696	3,406,000
2024-07-26	35.800	35.850	34.850	35.050	33.648	5,524,000
2024-07-23	34.900	35.300	34.700	35.300	33.888	3,387,000
2024-07-22	35.800	36.000	34.300	34.600	33.216	9,190,000
2024-07-19	34.600	35.700	34.250	35.300	33.888	8,461,000
2024-07-18	35.400	35.950	34.800	34.800	33.408	14,686,000
2024-07-17	33.600	35.100	33.550	34.550	33.168	8,716,000
2024-07-16	33.400	33.450	33.200	33.300	31.968	666,000
2024-07-15	33.850	33.850	33.150	33.150	31.824	829,000
2024-07-12	33.500	33.650	33.300	33.500	32.160	653,000
2024-07-11	33.900	34.200	33.400	33.400	32.064	2,181,000
2024-07-10	33.400	33.900	33.250	33.750	32.400	3,284,000
2024-07-09	33.150	33.150	32.550	32.600	31.296	1,122,000
2024-07-08	33.350	33.550	32.850	32.850	31.536	1,218,000
2024-07-05	33.200	33.550	33.050	33.300	31.968	898,000
2024-07-04	33.550	33.550	33.150	33.200	31.872	778,000
2024-07-03	32.900	33.550	32.650	33.350	32.016	1,534,000
2024-07-02	33.150	33.250	32.500	32.650	31.344	1,790,000
2024-07-01	33.150	33.350	32.900	32.950	31.632	1,136,000
2024-06-28	33.050	33.350	32.950	33.100	31.776	1,187,000
2024-06-27	33.200	33.450	32.950	33.050	31.728	1,101,000
2024-06-26	33.450	33.550	33.100	33.150	31.824	1,091,000
2024-06-25	33.150	33.350	32.700	33.250	31.920	1,194,000
2024-06-24	33.300	33.350	33.050	33.150	31.824	901,000
2024-06-21	33.300	33.350	33.100	33.200	31.872	1,149,000
2024-06-20	33.250	33.650	33.250	33.350	32.016	1,181,000
2024-06-19	34.100	34.100	33.200	33.200	31.872	2,883,000
2024-06-18	34.150	34.350	33.750	33.750	32.400	1,928,000
2024-06-17	33.850	34.150	33.700	34.050	32.688	2,847,000
2024-06-14	34.350	35.200	34.350	35.000	32.178	4,057,000
2024-06-13	34.400	34.500	34.300	34.300	31.534	1,147,000
2024-06-12	34.500	34.700	34.250	34.350	31.580	1,306,000
2024-06-11	34.600	34.700	34.000	34.300	31.534	1,690,000
2024-06-07	34.000	34.100	33.850	34.100	31.350	750,000
2024-06-06	34.200	34.200	33.700	33.850	31.120	1,045,000
2024-06-05	34.300	34.450	33.950	34.000	31.258	724,000
2024-06-04	34.000	34.300	34.000	34.200	31.442	839,000
2024-06-03	33.950	34.000	33.800	33.900	31.166	808,000
2024-05-31	33.900	34.050	33.800	33.850	31.120	1,046,000
2024-05-30	33.900	34.000	33.600	33.600	30.890	1,057,000
2024-05-29	34.400	34.400	33.950	33.950	31.212	1,471,000
2024-05-28	34.500	34.700	34.350	34.400	31.626	1,089,000
2024-05-27	34.100	34.400	34.100	34.400	31.626	912,000
2024-05-24	34.200	34.250	33.700	33.900	31.166	1,575,000
2024-05-23	34.350	34.850	34.200	34.200	31.442	1,812,000
2024-05-22	34.650	34.800	34.350	34.350	31.580	1,382,000
2024-05-21	35.000	35.000	34.550	34.600	31.810	1,171,000
2024-05-20	35.250	35.400	34.850	34.950	32.132	1,459,000
2024-05-17	34.850	35.350	34.800	35.100	32.270	1,249,000
2024-05-16	35.200	35.250	34.800	34.850	32.040	1,574,000
2024-05-15	35.300	35.400	35.050	35.150	32.315	1,540,000
2024-05-14	34.950	35.300	34.800	35.250	32.407	2,180,000
2024-05-13	35.050	35.050	34.700	34.750	31.948	861,000
2024-05-10	35.000	35.100	34.600	34.900	32.086	2,209,000
2024-05-09	34.700	35.300	34.400	34.400	31.626	2,072,000
2024-05-08	34.650	34.700	34.300	34.350	31.580	808,000
2024-05-07	34.750	34.800	34.250	34.400	31.626	1,560,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2584 TWD
2025-06-12	0.7000 TWD
2024-06-17	1.4821 TWD
2023-06-13	0.6702 TWD
2022-06-14	0.1854 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.