S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	36.673	37.399	34.251	35.462	31.995	12,019,873
2023-05-10	35.849	37.157	35.849	35.849	32.345	8,924,596
2023-05-09	38.901	39.143	35.462	35.801	32.301	15,008,844
2023-05-08	39.628	39.725	39.143	39.240	35.404	3,197,455
2023-05-05	39.967	39.967	38.756	39.240	35.404	2,398,607
2023-05-04	39.483	40.112	38.756	39.725	35.841	2,570,968
2023-05-03	40.015	40.258	39.289	39.434	35.579	2,435,763
2023-05-02	41.178	41.227	40.209	40.258	36.322	3,173,717
2023-04-28	42.002	42.002	40.791	41.178	37.153	4,785,862
2023-04-27	38.659	41.178	38.659	40.742	36.759	4,824,050
2023-04-26	38.368	39.047	37.884	38.804	35.011	2,585,418
2023-04-25	39.919	40.597	38.271	38.562	34.792	4,338,961
2023-04-24	38.271	39.725	38.223	39.725	35.841	3,136,561
2023-04-21	39.386	39.725	37.545	38.611	34.836	7,266,006
2023-04-20	43.116	43.116	39.192	39.725	35.841	10,063,005
2023-04-19	42.099	43.407	41.275	42.825	38.639	21,916,710
2023-04-18	43.600	44.569	41.275	41.759	37.677	65,752,196
2023-04-17	37.884	41.227	37.496	41.227	37.196	24,289,515
2023-04-14	37.012	38.320	36.140	37.496	33.831	51,484,402
2023-04-13	33.427	36.527	33.427	36.527	32.957	52,695,059
2023-04-12	31.489	33.863	31.344	33.233	29.984	40,271,633
2023-04-11	30.714	31.150	30.423	31.005	27.974	8,837,899
2023-04-10	30.181	31.247	30.133	30.617	27.624	10,958,871
2023-04-07	30.472	30.617	29.890	30.084	27.143	5,118,199
2023-04-06	30.278	31.005	30.230	30.326	27.362	7,975,061
2023-03-31	30.326	30.617	29.987	30.084	27.143	5,804,548
2023-03-30	29.987	30.956	29.745	30.472	27.493	10,464,494
2023-03-29	29.890	30.278	29.551	29.842	26.925	11,969,300
2023-03-28	32.264	32.264	29.600	30.036	27.100	36,880,142
2023-03-27	29.648	32.264	29.648	32.264	29.110	37,449,863
2023-03-24	29.842	29.939	29.212	29.358	26.488	4,310,062
2023-03-23	29.842	30.181	29.454	29.551	26.662	5,238,955
2023-03-22	30.908	31.102	29.600	29.600	26.706	10,826,762
2023-03-21	29.697	30.617	29.600	30.230	27.274	17,000,803
2023-03-20	28.873	29.309	28.486	29.067	26.225	4,664,074
2023-03-17	28.098	28.631	27.759	28.340	25.570	6,331,952
2023-03-16	29.018	29.212	27.468	27.517	24.827	11,930,080
2023-03-15	29.454	29.794	29.115	29.212	26.357	7,306,258
2023-03-14	29.067	29.939	28.776	29.309	26.444	10,755,547
2023-03-13	29.067	29.648	28.098	29.503	26.619	10,236,399
2023-03-10	29.648	30.762	28.728	29.358	26.488	31,166,419
2023-03-09	29.551	30.036	28.728	28.970	26.138	13,273,878
2023-03-08	28.970	29.939	28.873	29.503	26.619	22,624,733
2023-03-07	28.001	29.261	27.856	28.728	25.919	16,607,572
2023-03-06	28.050	29.164	27.807	27.807	25.089	11,988,910
2023-03-03	27.565	28.243	27.517	27.807	25.089	7,578,733
2023-03-02	27.178	27.614	26.984	27.565	24.870	6,189,522
2023-03-01	27.807	27.904	27.032	27.032	24.390	10,637,887
2023-02-24	29.067	29.164	28.195	28.195	25.439	18,900,905
2023-02-23	29.454	29.551	28.970	29.309	26.444	18,086,575
2023-02-22	28.243	29.551	28.098	29.164	26.313	30,624,565
2023-02-21	27.662	28.873	27.662	28.437	25.657	31,191,189
2023-02-20	26.402	27.081	26.402	26.887	24.258	10,274,587
2023-02-17	26.063	27.226	26.015	26.306	23.734	15,933,608
2023-02-16	25.773	26.402	25.773	26.112	23.559	7,737,677
2023-02-15	25.627	25.918	25.240	25.724	23.209	6,065,670
2023-02-14	25.870	25.870	25.288	25.676	23.166	6,906,834
2023-02-13	26.257	26.499	25.240	25.579	23.078	14,719,855
2023-02-10	26.112	28.243	25.821	26.499	23.909	58,085,734
2023-02-09	24.804	26.160	24.562	26.160	23.603	17,538,529

← NewerPage 15 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.