S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	34.750	34.800	34.250	34.400	31.626	1,560,000
2024-05-06	34.650	35.050	34.650	34.700	31.902	1,035,000
2024-05-03	35.750	35.750	34.700	34.750	31.948	2,071,000
2024-05-02	34.950	35.950	34.600	35.250	32.407	4,033,000
2024-04-30	34.850	34.950	34.700	34.750	31.948	1,330,000
2024-04-29	34.350	34.750	34.300	34.600	31.810	1,541,000
2024-04-26	34.550	34.600	34.000	34.300	31.534	2,338,000
2024-04-25	34.800	35.000	34.300	34.400	31.626	1,833,000
2024-04-24	34.950	35.000	34.500	34.700	31.902	1,750,000
2024-04-23	34.650	35.000	34.300	34.700	31.902	1,818,000
2024-04-22	35.700	35.950	34.350	34.550	31.764	3,881,000
2024-04-19	35.950	36.450	34.500	35.350	32.499	6,728,000
2024-04-18	36.000	36.800	35.300	36.100	33.189	6,744,000
2024-04-17	36.100	36.800	35.550	35.550	32.683	10,666,000
2024-04-16	36.250	36.600	35.100	35.600	32.729	12,053,000
2024-04-15	34.700	36.400	34.650	35.550	32.683	7,733,000
2024-04-12	34.700	35.100	34.400	34.800	31.994	2,547,000
2024-04-11	35.750	35.750	34.450	34.650	31.856	7,492,000
2024-04-10	36.600	37.250	36.200	36.350	33.419	9,609,000
2024-04-09	34.900	36.450	34.750	36.300	33.373	6,409,000
2024-04-08	34.900	35.250	34.700	34.750	31.948	1,092,000
2024-04-03	35.400	35.750	34.800	34.900	32.086	1,909,000
2024-04-02	35.600	35.600	35.100	35.200	32.361	2,162,000
2024-04-01	35.450	36.250	35.150	35.550	32.683	3,074,000
2024-03-29	35.950	35.950	35.050	35.150	32.315	2,424,000
2024-03-28	36.250	36.600	35.500	35.600	32.729	8,227,000
2024-03-27	34.600	36.200	34.550	36.050	33.143	9,540,000
2024-03-26	35.300	35.350	34.300	34.500	31.718	2,636,000
2024-03-25	34.850	34.850	34.850	34.850	32.040	0
2024-03-22	34.200	35.200	33.850	34.850	32.040	3,929,000
2024-03-21	34.150	34.200	33.900	33.950	31.212	855,000
2024-03-20	34.100	34.100	34.100	34.100	31.350	0
2024-03-19	33.650	34.350	33.600	34.100	31.350	1,386,000
2024-03-18	33.450	33.450	33.450	33.450	30.753	0
2024-03-15	33.400	33.800	33.350	33.450	30.753	784,000
2024-03-14	33.800	33.800	33.400	33.400	30.707	1,168,000
2024-03-13	34.400	34.450	33.650	33.800	31.074	1,209,000
2024-03-12	33.650	34.300	33.650	34.200	31.442	1,182,000
2024-03-11	33.200	33.850	33.200	33.650	30.936	781,000
2024-03-08	34.000	34.000	33.150	33.150	30.477	1,739,000
2024-03-07	34.250	34.300	33.800	33.850	31.120	1,684,000
2024-03-06	34.400	34.800	34.200	34.250	31.488	1,529,000
2024-03-05	35.000	35.000	34.400	34.450	31.672	2,193,000
2024-03-04	35.000	35.500	34.850	34.850	32.040	4,107,000
2024-03-01	34.300	35.100	34.050	34.600	31.810	5,771,000
2024-02-29	32.900	33.250	32.800	33.250	30.569	872,000
2024-02-27	33.400	33.500	32.800	32.850	30.201	1,532,000
2024-02-26	33.300	33.500	33.150	33.200	30.523	1,044,000
2024-02-23	33.650	33.800	33.100	33.150	30.477	1,295,000
2024-02-22	33.350	34.050	33.250	33.550	30.845	2,140,000
2024-02-21	33.400	33.500	33.150	33.350	30.661	829,000
2024-02-20	33.850	33.850	33.100	33.100	30.431	1,654,000
2024-02-19	33.050	33.900	33.000	33.700	30.982	2,306,000
2024-02-16	32.700	33.250	32.600	32.850	30.201	2,797,000
2024-02-15	32.450	32.600	32.050	32.450	29.833	1,096,000
2024-02-05	32.850	32.850	32.250	32.400	29.787	1,550,000
2024-02-02	33.300	33.350	32.700	32.800	30.155	1,721,000
2024-02-01	33.650	33.650	33.150	33.250	30.569	907,000
2024-01-31	33.900	34.100	33.450	33.500	30.799	1,059,000
2024-01-30	34.500	34.550	34.000	34.000	31.258	924,000

← NewerPage 11 of 21 · 1,221 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.