S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	16.701	16.701	16.373	16.467	14.719	147,077
2022-02-15	16.279	16.748	16.279	16.373	14.635	195,037
2022-02-14	16.561	16.561	16.045	16.279	14.551	263,246
2022-02-11	16.701	16.795	16.420	16.655	14.886	349,574
2022-02-10	16.842	16.842	16.467	16.608	14.844	207,826
2022-02-09	16.514	16.795	16.326	16.561	14.803	293,088
2022-02-08	16.326	16.889	16.139	16.561	14.803	1,167,025
2022-02-07	14.309	15.622	14.309	15.622	13.964	361,298
2022-01-26	14.168	14.637	14.121	14.215	12.706	489,191
2022-01-25	15.435	15.435	14.262	14.403	12.874	519,033
2022-01-24	15.716	15.716	15.013	15.482	13.838	339,982
2022-01-21	15.951	16.045	15.669	15.763	14.090	135,353
2022-01-20	15.763	15.998	15.763	15.951	14.257	99,117
2022-01-19	16.045	16.045	15.576	15.763	14.090	63,946
2022-01-18	16.139	16.139	15.716	15.810	14.132	101,248
2022-01-17	15.951	15.951	15.763	15.904	14.215	56,486
2022-01-14	16.045	16.045	15.622	15.857	14.174	211,023
2022-01-13	15.810	16.232	15.810	15.998	14.299	240,865
2022-01-12	15.951	16.045	15.716	15.810	14.132	236,602
2022-01-11	15.998	15.998	15.763	15.951	14.257	250,457
2022-01-10	15.857	16.045	15.810	15.951	14.257	138,550
2022-01-07	16.420	16.420	15.716	16.092	14.383	425,244
2022-01-06	16.185	16.326	16.092	16.326	14.593	153,471
2022-01-05	16.326	16.655	16.185	16.185	14.467	191,839
2022-01-04	16.185	16.420	16.185	16.326	14.593	165,195
2022-01-03	16.514	16.561	16.139	16.139	14.425	270,707
2021-12-30	16.842	16.842	16.514	16.561	14.803	364,495
2021-12-29	16.889	17.124	16.420	16.608	14.844	432,705
2021-12-28	16.936	16.936	16.655	16.889	15.096	320,798
2021-12-27	17.171	17.311	16.936	16.936	15.138	533,954
2021-12-24	16.842	17.124	16.561	17.077	15.264	1,261,879
2021-12-23	16.279	16.748	16.232	16.608	14.844	553,138
2021-12-22	16.185	16.326	16.139	16.139	14.425	233,405
2021-12-21	16.139	16.326	15.998	16.279	14.551	325,061
2021-12-20	16.420	16.420	16.092	16.185	14.467	254,720
2021-12-17	16.185	16.701	16.092	16.092	14.383	740,714
2021-12-16	16.373	16.373	15.998	16.092	14.383	351,706
2021-12-15	16.139	16.185	15.904	16.139	14.425	266,444
2021-12-14	16.655	16.655	15.857	15.857	14.174	807,858
2021-12-13	16.279	16.701	16.279	16.655	14.886	568,059
2021-12-10	16.514	16.655	16.420	16.467	14.719	404,995
2021-12-09	16.701	16.842	16.467	16.608	14.844	255,786
2021-12-08	17.077	17.358	16.561	16.608	14.844	882,463
2021-12-07	16.701	16.983	16.561	16.748	14.970	622,413
2021-12-06	16.420	16.608	16.326	16.514	14.761	490,257
2021-12-03	16.467	16.514	16.139	16.420	14.677	395,403
2021-12-02	16.701	16.701	16.139	16.279	14.551	455,086
2021-12-01	16.467	16.655	16.326	16.608	14.844	359,166
2021-11-30	16.420	16.655	16.279	16.514	14.761	358,101
2021-11-29	16.420	16.608	15.576	16.139	14.425	946,409
2021-11-26	16.889	17.077	16.467	16.467	14.719	560,598
2021-11-25	17.405	17.452	16.936	17.030	15.222	573,387
2021-11-24	16.842	17.264	16.842	17.218	15.390	981,580
2021-11-23	16.701	17.264	16.701	16.701	14.928	816,385
2021-11-22	16.701	17.030	16.655	16.701	14.928	512,638
2021-11-19	17.171	17.171	16.279	16.701	14.928	889,923
2021-11-18	16.889	17.124	16.748	16.842	15.054	805,727
2021-11-17	17.264	17.546	16.936	16.983	15.180	1,067,908
2021-11-16	17.358	17.640	17.358	17.405	15.557	791,872
2021-11-15	17.968	17.968	17.405	17.499	15.641	893,121

← NewerPage 20 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.