S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	32.800	32.800	32.400	32.550	29.925	2,390,000
2023-11-02	32.550	32.600	32.000	32.500	29.879	2,401,000
2023-11-01	32.200	32.500	31.800	32.250	29.649	1,299,000
2023-10-31	33.050	33.400	31.850	32.000	29.420	2,492,000
2023-10-30	33.000	33.000	32.600	33.000	30.339	1,108,000
2023-10-27	33.850	34.050	32.850	32.850	30.201	4,179,000
2023-10-26	34.000	34.700	33.200	33.700	30.982	5,178,000
2023-10-25	33.050	33.700	33.000	33.600	30.890	2,109,000
2023-10-24	32.500	32.950	32.050	32.950	30.293	1,903,000
2023-10-23	32.100	33.400	32.100	32.450	29.833	1,819,000
2023-10-20	32.400	32.400	31.800	32.300	29.695	1,650,000
2023-10-19	32.450	32.950	32.400	32.550	29.925	2,338,000
2023-10-18	33.850	33.900	32.300	32.300	29.695	4,655,000
2023-10-17	34.850	35.100	33.650	33.850	31.120	3,870,000
2023-10-16	35.600	35.700	34.800	34.800	31.994	3,519,000
2023-10-13	35.100	35.550	34.500	35.250	32.407	5,680,000
2023-10-12	35.600	35.700	34.500	34.900	32.086	8,318,000
2023-10-11	36.450	37.400	35.300	35.300	32.453	10,971,000
2023-10-06	35.300	35.900	35.250	35.700	32.821	3,448,000
2023-10-05	35.200	35.650	35.200	35.300	32.453	3,427,000
2023-10-04	36.400	36.550	35.200	35.200	32.361	8,138,000
2023-10-03	37.100	37.800	36.800	36.900	33.924	5,344,000
2023-10-02	37.950	38.150	37.000	37.050	34.062	7,147,000
2023-09-28	37.050	38.150	37.000	37.550	34.522	10,750,000
2023-09-27	36.500	37.200	36.050	36.750	33.786	9,795,000
2023-09-26	38.200	38.550	36.800	36.800	33.832	17,221,000
2023-09-25	38.800	39.850	38.050	38.200	35.120	34,619,000
2023-09-22	38.300	38.800	37.350	38.200	35.120	27,405,000
2023-09-21	38.150	38.900	37.300	38.800	35.671	51,492,000
2023-09-20	36.200	37.400	35.150	37.050	34.062	32,042,000
2023-09-19	34.250	36.000	34.000	35.850	32.959	16,400,000
2023-09-18	33.850	35.850	33.850	33.900	31.166	7,257,000
2023-09-15	33.750	34.400	33.100	34.200	31.442	5,723,000
2023-09-14	34.400	34.650	33.900	33.900	31.166	2,718,000
2023-09-13	35.050	35.300	33.900	34.200	31.442	5,006,000
2023-09-12	35.600	36.150	34.800	34.900	32.086	8,128,000
2023-09-11	35.100	37.000	35.050	35.800	32.913	17,861,000
2023-09-08	33.900	34.700	33.650	34.500	31.718	5,284,000
2023-09-07	34.250	34.800	33.650	33.900	31.166	4,594,000
2023-09-06	33.800	34.900	33.650	34.500	31.718	5,538,000
2023-09-05	35.150	35.200	34.000	34.000	31.258	6,221,000
2023-09-04	35.250	36.250	35.100	35.550	32.683	9,230,000
2023-09-01	34.750	35.300	34.450	34.900	32.086	6,620,000
2023-08-31	34.600	35.500	34.200	34.600	31.810	7,182,000
2023-08-30	34.150	34.950	33.600	34.500	31.718	7,279,000
2023-08-29	34.150	34.150	32.250	34.050	31.304	10,368,000
2023-08-28	33.400	35.000	33.400	34.000	31.258	10,223,000
2023-08-25	33.200	33.900	32.650	33.350	30.661	7,227,000
2023-08-24	32.050	33.200	31.900	33.200	30.523	8,571,000
2023-08-23	31.800	32.800	31.650	31.650	29.098	5,835,000
2023-08-22	32.450	32.500	31.350	31.450	28.914	3,276,000
2023-08-21	31.950	32.600	31.950	32.300	29.695	2,250,000
2023-08-18	32.500	33.050	31.850	31.850	29.282	4,770,000
2023-08-17	31.350	32.900	30.800	32.700	30.063	6,132,000
2023-08-16	30.900	32.100	30.450	31.500	28.960	6,475,000
2023-08-15	31.300	31.850	31.300	31.550	29.006	1,812,000
2023-08-14	32.000	32.050	30.600	31.350	28.822	3,112,000
2023-08-11	32.000	32.500	31.750	32.000	29.420	3,559,000
2023-08-10	32.950	32.950	31.700	31.750	29.190	3,631,000
2023-08-09	33.900	34.000	32.950	33.000	30.339	3,142,000

← NewerPage 13 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.