S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.900	20.000	19.500	19.500	19.500	528,029
2026-07-22	20.200	20.700	19.850	19.900	19.900	982,025
2026-07-21	19.500	20.600	19.500	20.050	20.050	1,943,469
2026-07-20	19.300	20.350	19.250	19.400	19.400	1,109,160
2026-07-17	20.050	20.050	19.200	19.250	19.250	981,400
2026-07-16	20.000	20.550	20.000	20.050	20.050	920,960
2026-07-15	20.200	20.300	19.800	20.200	20.200	597,002
2026-07-14	20.700	20.700	19.750	19.950	19.950	1,743,775
2026-07-13	19.800	21.300	19.800	20.950	20.950	2,244,810
2026-07-10	19.500	19.500	19.500	19.500	19.500	0
2026-07-09	19.550	19.750	19.250	19.500	19.500	422,018
2026-07-08	19.600	19.600	19.000	19.350	19.350	700,962
2026-07-07	20.200	20.200	19.350	19.450	19.450	776,166
2026-07-06	20.250	20.950	20.000	20.000	20.000	1,414,759
2026-07-03	19.200	20.350	19.100	20.100	20.100	2,745,628
2026-07-02	19.050	19.250	18.900	18.900	18.900	652,001
2026-07-01	19.100	19.350	18.850	19.050	19.050	718,004
2026-06-30	18.600	19.100	18.600	19.050	19.050	1,151,250
2026-06-29	18.650	18.900	18.450	18.550	18.550	416,004
2026-06-26	18.900	18.900	18.250	18.700	18.700	1,589,003
2026-06-25	19.200	19.200	18.650	18.950	18.950	1,803,785
2026-06-24	19.450	19.500	19.100	19.150	19.150	784,405
2026-06-23	19.600	19.600	19.250	19.350	19.350	851,264
2026-06-22	19.500	19.750	19.150	19.550	19.550	1,301,155
2026-06-18	19.800	19.800	19.550	19.650	19.390	737,201
2026-06-17	19.650	19.800	19.450	19.650	19.390	599,116
2026-06-16	19.800	19.800	19.500	19.650	19.390	561,101
2026-06-15	19.800	19.900	19.700	19.750	19.489	507,951
2026-06-12	19.550	19.850	19.550	19.650	19.390	689,354
2026-06-11	19.550	19.550	19.100	19.500	19.242	958,003
2026-06-10	20.050	20.050	19.350	19.550	19.292	985,284
2026-06-09	19.750	19.850	19.500	19.600	19.341	728,720
2026-06-08	19.350	19.750	18.950	19.700	19.440	1,222,050
2026-06-05	20.200	20.300	20.000	20.000	19.736	722,522
2026-06-04	20.600	20.600	20.300	20.350	20.081	846,999
2026-06-03	19.850	20.650	19.700	20.500	20.229	1,797,273
2026-06-02	19.850	19.950	19.650	19.850	19.588	766,600
2026-06-01	19.800	20.100	19.500	19.850	19.588	1,327,787
2026-05-29	19.800	20.200	19.700	19.800	19.538	657,271
2026-05-28	19.500	19.850	19.500	19.800	19.538	1,134,179
2026-05-27	19.750	19.850	19.250	19.450	19.193	1,553,469
2026-05-26	20.350	20.350	19.750	19.750	19.489	800,840
2026-05-25	19.750	20.450	19.700	20.200	19.933	1,719,872
2026-05-22	19.650	19.750	19.400	19.650	19.390	760,674
2026-05-21	19.700	19.700	19.500	19.650	19.390	539,634
2026-05-20	19.600	19.700	19.450	19.650	19.390	596,257
2026-05-19	19.850	19.950	19.350	19.700	19.440	736,100
2026-05-18	19.650	19.750	19.200	19.750	19.489	376,568
2026-05-15	19.750	19.950	19.450	19.750	19.489	775,009
2026-05-14	19.950	20.000	19.550	19.750	19.489	857,294
2026-05-13	20.000	20.200	19.750	20.000	19.736	762,395
2026-05-12	20.400	20.600	19.800	20.000	19.736	980,579
2026-05-11	20.100	21.500	20.100	20.400	20.130	1,881,946
2026-05-08	20.500	20.700	20.050	20.100	19.834	721,099
2026-05-07	20.000	20.450	19.850	20.350	20.081	879,625
2026-05-06	20.200	20.200	19.600	20.000	19.736	731,182
2026-05-05	20.100	20.250	19.850	20.050	19.785	525,601
2026-05-04	19.800	20.000	19.500	20.000	19.736	719,798
2026-04-30	20.050	20.100	19.600	19.600	19.341	438,010
2026-04-29	19.850	19.950	19.600	19.900	19.637	400,343

← NewerPage 2 of 21 · 1,220 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.