S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.094	20.830	18.953	20.548	18.540	5,196,728
2022-08-08	19.516	19.516	18.813	19.141	17.270	1,414,285
2022-08-05	19.282	19.939	19.282	19.376	17.481	2,141,145
2022-08-04	20.267	20.314	18.625	19.047	17.185	3,194,133
2022-08-03	20.361	20.971	20.079	20.079	18.116	8,742,567
2022-08-02	20.079	20.830	19.516	20.079	18.116	6,044,020
2022-08-01	19.235	20.877	19.094	20.361	18.370	6,104,769
2022-07-29	19.188	19.704	18.906	19.376	17.481	2,760,362
2022-07-28	19.235	19.376	18.625	18.766	16.931	1,543,244
2022-07-27	18.531	19.188	18.531	19.094	17.228	1,925,858
2022-07-26	18.484	18.860	18.390	18.672	16.847	1,128,657
2022-07-25	18.578	18.906	18.390	18.484	16.677	2,599,429
2022-07-22	18.484	18.766	18.297	18.297	16.508	1,400,430
2022-07-21	18.297	18.437	17.921	18.297	16.508	1,177,683
2022-07-20	18.719	18.766	18.203	18.203	16.423	1,155,302
2022-07-19	18.297	18.578	18.156	18.390	16.593	1,186,209
2022-07-18	18.484	18.766	18.156	18.297	16.508	2,315,933
2022-07-15	17.874	19.423	17.452	18.203	16.423	6,177,242
2022-07-14	17.452	18.156	17.171	17.827	16.085	2,428,905
2022-07-13	17.264	18.015	17.171	17.358	15.661	2,912,768
2022-07-12	18.390	18.766	16.701	16.748	15.111	7,704,500
2022-07-11	18.156	18.156	17.687	18.156	16.381	3,566,089
2022-07-08	16.795	17.218	16.467	16.514	14.899	1,213,919
2022-07-07	16.232	16.608	15.904	16.514	14.899	677,834
2022-07-06	16.701	16.748	15.951	15.998	14.434	920,831
2022-07-05	16.889	17.077	16.608	16.983	15.323	1,154,236
2022-07-04	16.139	16.936	16.139	16.232	14.646	1,584,810
2022-07-01	17.077	17.264	15.998	15.998	14.434	1,444,127
2022-06-30	17.734	17.734	16.889	16.889	15.238	1,160,631
2022-06-29	17.640	17.781	17.405	17.640	15.915	884,594
2022-06-28	18.766	18.766	17.546	17.734	16.000	2,275,433
2022-06-27	18.719	18.906	18.484	18.625	16.804	1,196,867
2022-06-24	18.860	19.047	18.297	18.390	16.593	977,317
2022-06-23	19.141	19.188	18.297	18.531	16.720	1,352,470
2022-06-22	19.845	19.845	18.625	18.766	16.931	2,335,117
2022-06-21	18.484	20.079	18.484	19.845	17.905	5,384,304
2022-06-20	18.437	19.141	18.250	18.672	16.847	5,613,446
2022-06-17	18.437	18.766	18.062	18.437	16.635	1,090,289
2022-06-16	19.516	19.516	18.578	18.578	16.762	1,383,378
2022-06-15	19.563	19.798	19.094	19.094	17.228	1,338,615
2022-06-14	19.892	19.985	18.860	19.188	17.312	1,833,136
2022-06-13	20.079	21.111	19.892	19.892	17.780	2,690,020
2022-06-10	20.830	20.830	20.361	20.361	18.199	1,121,197
2022-06-09	20.971	21.018	20.830	20.830	18.618	713,004
2022-06-08	21.111	21.158	20.783	20.877	18.660	1,005,027
2022-06-07	21.158	21.158	20.830	20.830	18.618	895,252
2022-06-06	21.299	21.440	20.877	20.877	18.660	1,500,613
2022-06-02	21.299	21.299	20.783	20.877	18.660	1,649,822
2022-06-01	21.534	21.674	21.252	21.299	19.038	1,554,968
2022-05-31	21.909	21.909	21.440	21.440	19.164	2,165,658
2022-05-30	21.674	22.331	21.393	22.144	19.793	4,401,658
2022-05-27	20.783	21.674	20.595	21.346	19.080	4,526,354
2022-05-26	21.487	21.534	20.361	20.361	18.199	3,417,946
2022-05-25	21.111	21.346	20.642	21.299	19.038	3,495,748
2022-05-24	22.237	22.284	20.736	20.736	18.535	4,913,231
2022-05-23	22.237	22.284	21.581	21.815	19.499	5,319,292
2022-05-20	22.097	23.176	21.956	21.956	19.625	8,937,604
2022-05-19	22.144	22.331	21.768	22.097	19.751	5,077,361
2022-05-18	22.988	23.551	22.660	22.660	20.254	8,535,806
2022-05-17	22.847	24.114	22.613	23.129	20.673	26,439,792

← NewerPage 18 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.