S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	22.847	24.114	22.613	23.129	20.673	26,439,792
2022-05-16	22.144	22.331	21.768	22.331	19.960	7,025,601
2022-05-13	21.768	22.050	21.346	21.862	19.541	7,810,012
2022-05-12	23.269	23.269	21.064	21.346	19.080	16,266,952
2022-05-11	23.739	24.536	22.988	23.316	20.841	34,991,586
2022-05-10	23.457	26.037	22.847	23.269	20.799	48,458,742
2022-05-09	24.630	26.272	23.926	23.926	21.386	43,864,178
2022-05-06	22.425	25.568	21.768	24.208	21.638	52,679,219
2022-05-05	21.956	23.269	21.581	23.269	20.799	26,761,657
2022-05-04	19.282	21.158	19.282	21.158	18.912	7,828,131
2022-05-03	19.094	20.455	18.343	19.235	17.193	4,872,731
2022-04-29	20.173	20.314	19.329	19.329	17.277	2,895,715
2022-04-28	19.892	20.314	19.329	19.610	17.528	3,776,047
2022-04-27	20.783	21.581	19.751	19.892	17.780	8,433,492
2022-04-26	22.472	23.786	21.862	21.909	19.583	24,098,280
2022-04-25	22.753	23.786	21.581	22.847	20.422	27,311,598
2022-04-22	20.595	22.800	20.173	22.800	20.380	10,976,435
2022-04-21	23.223	23.457	20.736	20.736	18.535	18,707,581
2022-04-20	21.018	21.440	20.173	21.440	19.164	7,803,618
2022-04-19	17.827	19.516	17.827	19.516	17.444	3,817,612
2022-04-18	18.203	18.484	17.405	17.781	15.893	1,483,561
2022-04-15	18.766	19.563	18.297	18.343	16.396	3,154,699
2022-04-14	18.766	19.704	18.297	19.047	17.025	6,164,453
2022-04-13	16.795	18.390	16.795	18.390	16.438	3,596,996
2022-04-12	17.218	17.218	16.748	16.748	14.970	302,680
2022-04-11	16.748	17.311	16.655	17.077	15.264	856,884
2022-04-08	16.139	16.467	15.857	16.373	14.635	216,352
2022-04-07	16.373	16.467	15.857	16.092	14.383	232,339
2022-04-06	16.420	16.467	16.279	16.279	14.551	131,090
2022-04-01	15.904	16.373	15.857	16.279	14.551	137,485
2022-03-31	16.326	16.373	16.139	16.232	14.509	67,143
2022-03-30	16.373	16.373	16.045	16.326	14.593	352,772
2022-03-29	16.373	16.420	16.279	16.373	14.635	59,683
2022-03-28	16.561	16.561	16.092	16.373	14.635	118,301
2022-03-25	17.077	17.077	16.608	16.608	14.844	142,814
2022-03-24	17.030	17.077	16.748	16.889	15.096	116,169
2022-03-23	17.124	17.124	16.842	17.030	15.222	175,853
2022-03-22	17.546	17.827	16.983	16.983	15.180	430,573
2022-03-21	16.655	17.030	16.608	17.030	15.222	353,837
2022-03-18	16.467	16.514	16.326	16.420	14.677	85,262
2022-03-17	16.279	16.467	16.232	16.467	14.719	70,341
2022-03-16	16.514	16.608	15.857	16.092	14.383	278,167
2022-03-15	16.842	16.842	16.420	16.420	14.677	181,182
2022-03-14	17.077	17.077	16.701	16.936	15.138	123,630
2022-03-11	17.124	17.171	16.889	17.030	15.222	164,129
2022-03-10	16.842	17.171	16.842	16.983	15.180	360,232
2022-03-09	16.514	16.936	16.514	16.608	14.844	244,062
2022-03-08	17.077	17.593	16.279	16.373	14.635	524,362
2022-03-07	17.358	17.358	16.701	16.936	15.138	417,784
2022-03-04	17.311	17.640	17.171	17.358	15.515	439,100
2022-03-03	17.358	17.546	17.171	17.358	15.515	369,824
2022-03-02	17.077	17.546	16.842	17.311	15.473	730,057
2022-03-01	17.077	17.546	17.077	17.171	15.348	478,533
2022-02-25	16.983	16.983	16.514	16.889	15.096	361,298
2022-02-24	17.171	17.171	16.326	16.420	14.677	438,034
2022-02-23	17.124	17.264	16.889	17.171	15.348	278,167
2022-02-22	17.264	17.264	16.608	16.983	15.180	525,427
2022-02-21	16.701	17.452	16.608	17.077	15.264	1,172,354
2022-02-18	16.842	17.171	16.608	16.842	15.054	1,011,422
2022-02-17	16.608	16.795	16.467	16.795	15.012	377,285

← NewerPage 19 of 21 · 1,222 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.