S-Tech Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	18.109	18.297	17.640	17.781	15.893	928,291
2021-11-11	17.874	18.578	17.640	18.015	16.102	2,711,336
2021-11-10	17.827	17.968	17.499	17.687	15.809	1,180,880
2021-11-09	18.109	18.109	17.405	17.499	15.641	1,253,353
2021-11-08	17.405	18.390	17.405	17.734	15.851	2,189,105
2021-11-05	18.062	18.062	17.077	17.358	15.515	1,391,904
2021-11-04	18.297	18.297	17.640	17.640	15.767	1,108,407
2021-11-03	17.687	18.156	17.640	17.921	16.019	979,448
2021-11-02	18.109	18.531	17.593	17.640	15.767	1,854,451
2021-11-01	19.094	19.094	18.062	18.156	16.228	1,469,706
2021-10-29	19.047	19.094	18.390	18.390	16.438	2,065,475
2021-10-28	18.578	19.141	18.343	19.047	17.025	2,492,852
2021-10-27	18.672	18.906	18.156	18.250	16.312	2,418,247
2021-10-26	19.235	19.516	18.719	18.719	16.731	2,726,257
2021-10-25	19.329	20.079	18.953	19.094	17.067	5,058,177
2021-10-22	20.079	20.361	18.484	19.516	17.444	13,928,637
2021-10-21	18.297	19.610	18.297	19.610	17.528	10,598,085
2021-10-20	18.015	18.390	17.781	17.827	15.935	1,797,965
2021-10-19	18.578	18.578	17.546	18.015	16.102	2,242,394
2021-10-18	17.827	18.719	17.827	18.062	16.144	2,621,811
2021-10-15	18.437	18.813	17.546	17.781	15.893	5,435,462
2021-10-14	17.358	18.297	17.077	17.921	16.019	4,571,116

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.