S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	34.800	35.300	34.000	34.000	31.258	2,947,000
2023-08-07	35.750	35.900	34.200	34.800	31.994	3,804,000
2023-08-04	34.650	36.100	34.450	35.400	32.545	5,136,000
2023-08-02	34.100	35.350	34.100	34.300	31.534	3,765,000
2023-08-01	34.200	34.600	33.800	33.950	31.212	2,234,000
2023-07-31	33.750	34.300	32.750	33.800	31.074	3,098,000
2023-07-28	34.000	34.050	33.400	33.400	30.707	2,015,000
2023-07-27	33.300	33.800	33.200	33.600	30.890	1,995,000
2023-07-26	33.500	33.750	32.950	33.000	30.339	1,785,000
2023-07-25	33.500	33.900	33.200	33.500	30.799	2,940,000
2023-07-24	34.650	34.650	32.700	32.900	30.247	4,625,000
2023-07-21	34.900	35.550	34.450	34.550	31.764	2,610,000
2023-07-20	34.100	35.550	34.100	35.400	32.545	3,051,000
2023-07-19	36.000	36.200	34.250	34.250	31.488	7,806,000
2023-07-18	36.334	36.431	35.365	35.849	32.958	4,700,197
2023-07-17	36.334	36.576	35.559	36.334	33.404	3,300,665
2023-07-14	35.365	36.334	35.365	35.898	33.003	5,589,870
2023-07-13	36.818	36.867	35.219	35.219	32.379	6,599,267
2023-07-12	37.787	37.787	36.188	36.527	33.582	7,179,309
2023-07-11	37.303	37.981	36.915	37.254	34.250	6,914,059
2023-07-10	37.060	37.690	37.012	37.060	34.072	4,097,449
2023-07-07	36.818	37.303	36.043	36.963	33.983	5,275,079
2023-07-06	38.901	38.950	37.012	37.206	34.205	11,364,487
2023-07-05	39.240	40.015	38.417	38.950	35.809	16,919,267
2023-07-04	38.707	39.337	37.157	38.126	35.051	14,375,132
2023-07-03	37.303	37.981	37.109	37.835	34.784	8,847,188
2023-06-30	36.915	37.254	36.624	36.915	33.938	3,337,821
2023-06-29	37.206	37.787	36.818	36.915	33.938	6,220,485
2023-06-28	35.995	37.642	35.849	37.206	34.205	8,737,785
2023-06-27	36.382	36.770	35.607	35.607	32.736	3,859,033
2023-06-26	36.721	36.721	35.849	36.091	33.181	2,525,556
2023-06-21	37.593	37.642	36.624	36.721	33.760	6,023,354
2023-06-20	38.611	38.659	36.915	37.351	34.339	11,519,303
2023-06-19	36.237	38.998	36.091	38.611	35.497	20,991,946
2023-06-16	36.624	37.109	36.188	36.188	33.270	4,852,949
2023-06-15	35.413	36.673	34.929	36.479	33.537	5,303,978
2023-06-14	35.655	36.091	35.413	35.413	32.557	2,857,893
2023-06-13	35.462	36.043	35.316	35.801	32.914	3,056,057
2023-06-12	37.351	37.351	35.849	35.995	32.476	5,686,888
2023-06-09	38.078	38.417	37.060	37.109	33.481	6,385,622
2023-06-08	37.981	37.981	36.818	36.867	33.263	5,207,992
2023-06-07	38.659	38.659	37.448	37.835	34.137	10,927,908
2023-06-06	38.514	38.950	37.060	37.787	34.093	12,195,331
2023-06-05	36.673	38.368	36.624	37.351	33.700	12,691,772
2023-06-02	36.673	36.867	36.334	36.527	32.957	7,108,094
2023-06-01	34.783	36.576	34.590	36.431	32.869	9,758,535
2023-05-31	34.493	34.929	34.396	34.783	31.383	2,502,850
2023-05-30	35.559	35.995	34.541	34.590	31.208	3,496,765
2023-05-29	34.590	35.655	34.590	35.462	31.995	4,460,749
2023-05-26	35.462	35.462	34.396	34.396	31.033	3,837,359
2023-05-25	36.285	36.285	35.074	35.316	31.864	4,029,330
2023-05-24	36.043	37.060	35.801	35.849	32.345	6,835,619
2023-05-23	35.607	36.818	35.074	35.946	32.432	8,344,554
2023-05-22	34.590	35.752	34.299	35.413	31.951	4,797,215
2023-05-19	35.752	36.431	34.251	34.880	31.470	10,443,851
2023-05-18	37.254	37.399	35.946	35.946	32.432	11,574,004
2023-05-17	34.832	37.206	34.444	36.963	33.350	12,775,373
2023-05-16	34.396	34.783	34.008	34.590	31.208	3,538,049
2023-05-15	34.735	34.880	33.911	34.251	30.902	3,959,147
2023-05-12	34.880	35.655	34.396	35.074	31.645	5,080,011

← NewerPage 14 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.