S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.502	15.793	15.357	15.648	14.118	347,818
2022-11-02	15.309	15.696	15.309	15.648	14.118	299,309
2022-11-01	15.163	15.357	14.969	15.309	13.812	322,016
2022-10-31	14.969	15.163	14.921	15.163	13.681	317,887
2022-10-28	15.163	15.212	14.776	14.824	13.375	397,359
2022-10-27	14.824	15.066	14.824	15.018	13.550	413,873
2022-10-26	15.115	15.115	14.727	14.824	13.375	703,894
2022-10-25	15.357	15.599	14.921	14.921	13.462	511,923
2022-10-24	15.405	15.599	15.309	15.309	13.812	350,915
2022-10-21	15.163	15.405	15.066	15.163	13.681	491,281
2022-10-20	15.454	15.454	15.018	15.115	13.637	635,775
2022-10-19	15.696	15.890	15.502	15.502	13.987	525,340
2022-10-18	15.793	15.890	15.357	15.502	13.987	612,037
2022-10-17	15.648	15.648	14.873	15.502	13.987	952,631
2022-10-14	15.551	15.890	15.502	15.793	14.249	798,847
2022-10-13	16.471	16.471	14.969	15.066	13.593	2,004,344
2022-10-12	16.520	16.713	16.181	16.326	14.730	1,745,286
2022-10-11	16.956	16.956	16.326	16.423	14.817	1,187,950
2022-10-07	16.956	17.295	16.810	17.149	15.473	1,041,392
2022-10-06	16.907	17.295	16.810	17.004	15.342	1,320,059
2022-10-05	17.634	17.925	16.859	16.907	15.254	3,258,349
2022-10-04	17.101	17.779	17.004	17.343	15.648	2,229,342
2022-10-03	16.471	16.907	16.277	16.907	15.254	618,229
2022-09-30	16.084	16.665	15.696	16.568	14.948	1,079,579
2022-09-29	16.181	16.713	16.181	16.471	14.861	1,016,621
2022-09-28	17.101	17.295	15.793	15.793	14.249	2,220,053
2022-09-27	17.392	17.392	16.665	16.956	15.298	1,216,849
2022-09-26	18.118	18.167	16.956	16.956	15.298	2,343,906
2022-09-23	18.070	18.700	17.925	18.070	16.303	3,427,614
2022-09-22	17.634	18.022	17.440	17.925	16.172	1,760,768
2022-09-21	17.440	18.022	17.343	17.537	15.823	5,418,541
2022-09-20	17.682	17.973	17.586	17.731	15.998	795,751
2022-09-19	17.973	18.264	17.440	17.537	15.823	995,979
2022-09-16	18.264	18.264	17.973	17.973	16.216	558,367
2022-09-15	18.167	18.700	18.167	18.264	16.478	1,140,474
2022-09-14	17.876	18.312	17.876	18.167	16.391	809,168
2022-09-13	18.603	18.651	18.264	18.312	16.522	1,853,657
2022-09-12	18.651	18.942	18.458	18.700	16.872	1,471,779
2022-09-08	18.361	18.748	18.264	18.651	16.828	1,343,798
2022-09-07	18.215	18.458	18.070	18.070	16.303	1,100,221
2022-09-06	18.603	18.651	18.167	18.264	16.478	1,373,729
2022-09-05	18.990	19.039	18.458	18.506	16.697	1,012,493
2022-09-02	18.942	19.233	18.942	18.990	17.134	588,298
2022-09-01	19.330	19.378	18.942	18.942	17.090	1,220,978
2022-08-31	19.378	19.523	19.281	19.378	17.484	758,595
2022-08-30	19.330	19.620	19.330	19.378	17.484	940,245
2022-08-29	19.620	19.766	19.281	19.330	17.440	1,777,281
2022-08-26	20.395	20.686	20.105	20.153	18.183	1,770,056
2022-08-25	20.202	20.444	20.105	20.250	18.270	1,187,950
2022-08-24	20.298	20.541	19.911	19.911	17.964	1,723,612
2022-08-23	19.959	20.395	19.766	20.202	18.227	1,535,769
2022-08-22	20.105	20.250	19.814	20.105	18.139	1,116,735
2022-08-19	21.267	21.267	20.250	20.298	18.314	7,011,076
2022-08-18	21.018	21.393	20.783	20.924	18.878	2,904,241
2022-08-17	20.548	21.299	20.361	21.111	19.048	4,440,026
2022-08-16	20.689	20.830	20.267	20.267	18.286	1,622,112
2022-08-15	20.736	20.924	20.267	20.689	18.667	2,331,919
2022-08-12	20.314	21.158	20.314	20.642	18.624	4,896,178
2022-08-11	21.252	21.299	20.267	20.267	18.286	3,294,316
2022-08-10	20.595	21.440	20.548	20.689	18.667	7,853,709

← NewerPage 17 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.