S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	25.676	26.451	24.804	24.804	22.379	17,033,830
2023-02-07	24.465	25.385	24.416	25.240	22.772	14,071,694
2023-02-06	24.658	24.901	24.319	24.465	22.073	8,177,353
2023-02-03	24.658	25.288	24.174	24.707	22.292	26,272,186
2023-02-02	24.077	24.416	23.447	24.174	21.811	11,769,072
2023-02-01	23.980	25.385	23.835	23.980	21.636	24,989,281
2023-01-31	23.738	24.174	23.496	23.835	21.505	7,367,152
2023-01-30	22.769	24.416	22.575	23.641	21.330	11,748,430
2023-01-17	22.672	22.914	22.333	22.333	20.150	4,514,419
2023-01-16	23.350	23.350	22.672	22.818	20.587	5,223,474
2023-01-13	23.544	23.641	22.672	23.254	20.980	15,460,905
2023-01-12	22.478	23.496	22.478	23.205	20.937	17,477,635
2023-01-11	22.721	23.350	22.382	22.769	20.543	28,908,177
2023-01-10	21.703	21.800	21.267	21.267	19.188	3,065,346
2023-01-09	21.703	21.703	21.122	21.510	19.407	3,104,566
2023-01-06	21.316	21.364	20.831	21.170	19.101	3,561,788
2023-01-05	21.752	22.139	21.122	21.122	19.057	5,623,930
2023-01-04	21.703	22.091	21.510	21.558	19.450	3,830,134
2023-01-03	21.606	21.849	21.413	21.703	19.582	3,964,308
2022-12-30	21.752	23.157	21.655	21.655	19.538	19,940,233
2022-12-29	21.946	22.091	21.413	21.461	19.363	5,206,960
2022-12-28	22.285	22.866	21.897	21.946	19.800	5,846,864
2022-12-27	23.350	23.593	22.624	22.672	20.456	9,286,864
2022-12-26	22.866	23.738	22.624	23.157	20.893	15,475,354
2022-12-23	22.236	23.060	21.994	22.624	20.412	7,190,662
2022-12-22	22.963	22.963	22.091	22.527	20.325	7,764,512
2022-12-21	22.091	23.011	21.994	22.285	20.106	11,129,168
2022-12-20	22.527	23.254	21.510	21.606	19.494	13,550,482
2022-12-19	23.738	23.883	22.672	22.721	20.500	15,283,383
2022-12-16	23.738	24.319	23.302	23.883	21.549	36,498,264
2022-12-15	22.285	24.077	22.139	24.077	21.723	44,152,341
2022-12-14	22.575	22.721	21.897	21.897	19.756	9,808,076
2022-12-13	23.350	23.690	22.382	22.382	20.194	14,406,096
2022-12-12	23.157	23.980	22.382	23.544	21.243	14,483,503
2022-12-09	23.496	24.271	23.060	23.496	21.199	25,518,750
2022-12-08	22.478	22.818	22.188	22.624	20.412	8,359,003
2022-12-07	23.254	23.835	22.382	22.624	20.412	14,873,638
2022-12-06	23.786	24.126	22.866	23.254	20.980	17,474,538
2022-12-05	23.544	25.482	23.254	23.786	21.461	28,865,861
2022-12-02	24.174	24.174	23.205	23.254	20.980	12,462,645
2022-12-01	24.416	24.416	23.302	23.786	21.461	26,850,163
2022-11-30	24.804	25.530	23.350	24.029	21.680	63,010,930
2022-11-29	24.029	24.804	23.350	24.804	22.379	46,550,949
2022-11-28	19.959	22.575	19.572	22.575	20.368	32,297,604
2022-11-25	21.267	21.461	20.492	20.541	18.533	24,422,657
2022-11-24	21.510	22.091	20.105	21.170	19.101	45,781,000
2022-11-23	20.928	20.928	20.347	20.928	18.882	16,158,607
2022-11-22	17.973	19.039	17.973	19.039	17.178	9,693,512
2022-11-21	17.392	17.828	17.246	17.343	15.648	2,032,211
2022-11-18	17.343	17.489	17.101	17.392	15.692	1,003,204
2022-11-17	16.956	17.489	16.956	17.440	15.735	1,630,723
2022-11-16	17.295	17.489	16.956	16.956	15.298	1,415,013
2022-11-15	17.246	17.731	16.956	17.198	15.517	4,239,879
2022-11-14	16.132	17.392	16.132	17.246	15.560	3,765,112
2022-11-11	16.520	16.665	15.890	15.987	14.424	917,539
2022-11-10	16.132	16.326	16.084	16.084	14.511	287,956
2022-11-09	16.084	16.277	16.035	16.132	14.555	466,510
2022-11-08	16.229	16.471	15.938	16.084	14.511	576,945
2022-11-07	15.938	16.568	15.938	16.132	14.555	1,359,279
2022-11-04	15.793	15.938	15.696	15.841	14.293	749,306

← NewerPage 16 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.