S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	34.050	34.400	34.050	34.250	31.488	646,000
2024-01-26	34.350	34.350	33.900	33.900	31.166	620,000
2024-01-25	34.350	34.350	34.000	34.150	31.396	628,000
2024-01-24	33.900	34.650	33.900	34.250	31.488	797,000
2024-01-23	33.600	33.900	33.600	33.900	31.166	638,000
2024-01-22	33.500	33.800	33.350	33.700	30.982	779,000
2024-01-19	33.600	33.700	33.300	33.300	30.615	810,000
2024-01-18	33.100	33.600	32.850	33.400	30.707	1,188,000
2024-01-17	34.150	34.300	33.000	33.000	30.339	2,434,000
2024-01-16	34.500	34.500	34.000	34.050	31.304	1,308,000
2024-01-15	34.800	35.150	34.450	34.450	31.672	1,482,875
2024-01-12	34.400	34.600	34.050	34.200	31.442	1,297,000
2024-01-11	34.450	34.450	34.100	34.250	31.488	1,465,000
2024-01-10	34.900	35.700	34.350	34.400	31.626	4,198,000
2024-01-09	36.150	36.150	34.900	35.050	32.224	2,896,000
2024-01-08	35.900	36.400	35.700	35.750	32.867	2,150,000
2024-01-05	35.400	36.050	35.250	36.000	33.097	1,766,000
2024-01-04	35.700	35.950	35.200	35.350	32.499	1,697,000
2024-01-03	36.150	36.150	35.600	35.700	32.821	1,545,000
2024-01-02	35.850	36.200	35.550	36.050	33.143	1,751,000
2023-12-29	35.700	35.900	35.350	35.700	32.821	1,793,000
2023-12-28	36.050	36.050	35.600	35.650	32.775	2,480,000
2023-12-27	36.250	36.450	35.900	35.950	33.051	2,525,000
2023-12-26	36.300	36.650	36.150	36.200	33.281	2,352,000
2023-12-25	36.750	36.850	36.250	36.250	33.327	2,563,000
2023-12-22	37.350	37.700	36.400	36.400	33.465	5,279,000
2023-12-21	36.850	37.650	36.850	37.150	34.154	4,319,000
2023-12-20	37.300	37.800	37.000	37.000	34.016	4,983,000
2023-12-19	37.150	37.200	36.050	37.050	34.062	6,776,000
2023-12-18	37.950	38.050	37.000	37.050	34.062	9,568,000
2023-12-15	37.500	40.800	37.300	37.850	34.798	54,175,000
2023-12-14	36.900	37.650	36.600	37.300	34.292	6,279,000
2023-12-13	38.500	38.800	36.700	36.750	33.786	18,096,000
2023-12-12	35.800	38.850	35.800	38.400	35.303	32,500,000
2023-12-11	35.700	36.100	35.250	35.350	32.499	7,478,000
2023-12-08	35.300	35.750	34.900	34.950	32.132	2,737,000
2023-12-07	35.500	36.200	35.200	35.250	32.407	2,848,000
2023-12-06	35.350	35.650	35.050	35.500	32.637	2,339,000
2023-12-05	36.150	36.200	35.300	35.350	32.499	2,548,000
2023-12-04	35.850	36.450	35.800	35.900	33.005	3,602,000
2023-12-01	35.500	36.000	35.350	35.800	32.913	3,070,000
2023-11-30	35.600	35.750	34.750	35.250	32.407	3,533,000
2023-11-29	36.000	36.600	35.500	35.500	32.637	4,530,000
2023-11-28	35.700	36.300	35.550	35.800	32.913	3,199,000
2023-11-27	37.250	37.300	35.350	35.500	32.637	8,892,000
2023-11-24	35.400	36.450	35.300	36.350	33.419	11,152,000
2023-11-23	34.950	35.450	34.850	35.000	32.178	3,463,000
2023-11-22	34.600	35.200	34.600	34.700	31.902	2,725,000
2023-11-21	34.750	34.800	34.500	34.600	31.810	1,618,000
2023-11-20	34.700	35.150	34.450	34.450	31.672	2,155,000
2023-11-17	34.800	34.900	34.350	34.600	31.810	1,920,000
2023-11-16	34.200	34.750	34.050	34.650	31.856	3,093,000
2023-11-15	34.850	34.850	34.000	34.000	31.258	3,929,000
2023-11-14	35.000	35.600	34.500	34.500	31.718	6,307,000
2023-11-13	34.350	34.900	33.900	34.700	31.902	4,326,000
2023-11-10	35.000	35.100	33.800	33.800	31.074	7,539,000
2023-11-09	33.550	34.650	33.050	34.400	31.626	6,327,000
2023-11-08	33.350	33.600	33.200	33.450	30.753	1,161,000
2023-11-07	33.600	33.650	33.200	33.250	30.569	1,766,000
2023-11-06	32.850	34.450	32.800	33.800	31.074	4,696,000

← NewerPage 12 of 21 · 1,216 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.