S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.450	19.750	19.450	19.750	19.489	321,788
2026-04-27	19.700	19.900	19.350	19.450	19.193	961,486
2026-04-24	20.400	20.400	19.600	19.950	19.686	1,217,832
2026-04-23	21.300	21.550	20.000	20.400	20.130	1,548,178
2026-04-22	21.750	21.950	21.200	21.250	20.969	726,161
2026-04-21	21.800	22.050	21.600	21.650	21.364	586,221
2026-04-20	21.150	22.400	21.150	21.800	21.512	1,723,675
2026-04-17	21.150	21.350	21.100	21.150	20.871	530,150
2026-04-16	20.950	21.400	20.700	21.100	20.821	1,139,451
2026-04-15	21.000	21.100	20.900	20.900	20.624	799,314
2026-04-14	21.300	21.300	20.950	20.950	20.673	897,002
2026-04-13	21.000	21.150	20.950	21.150	20.871	501,466
2026-04-10	21.700	21.700	21.150	21.250	20.969	1,455,280
2026-04-09	22.250	22.300	21.650	21.950	21.660	798,020
2026-04-08	21.850	22.400	21.750	22.250	21.956	1,318,777
2026-04-07	21.950	22.050	21.600	21.650	21.364	388,002
2026-04-02	22.000	22.200	21.700	21.750	21.463	357,031
2026-04-01	22.200	22.200	21.850	22.000	21.709	522,002
2026-03-31	22.200	22.350	21.700	21.750	21.463	561,107
2026-03-30	21.650	22.550	21.650	21.900	21.611	643,484
2026-03-27	21.800	21.850	21.550	21.650	21.364	352,427
2026-03-26	21.900	22.150	21.800	21.800	21.512	408,010
2026-03-25	22.000	22.100	21.800	21.900	21.611	665,304
2026-03-24	22.350	22.450	21.600	21.850	21.561	833,058
2026-03-23	22.350	22.700	22.050	22.200	21.907	529,026
2026-03-20	22.600	23.050	22.500	22.700	22.400	531,559
2026-03-19	23.100	23.100	22.450	22.500	22.203	633,178
2026-03-18	23.250	23.300	22.900	23.150	22.844	789,246
2026-03-17	22.550	23.150	22.500	22.800	22.499	601,196
2026-03-16	22.700	22.750	22.400	22.550	22.252	378,870
2026-03-13	23.600	23.600	22.600	22.650	22.351	992,044
2026-03-12	22.550	23.750	22.450	23.700	23.387	1,435,517
2026-03-11	22.200	22.700	22.200	22.500	22.203	636,605
2026-03-10	22.500	22.700	22.000	22.050	21.759	681,083
2026-03-09	22.800	22.800	22.000	22.200	21.907	1,186,123
2026-03-06	23.650	23.700	23.250	23.700	23.387	749,028
2026-03-05	23.100	23.850	23.050	23.750	23.436	1,615,616
2026-03-04	23.050	23.800	22.200	22.800	22.499	1,440,207
2026-03-03	23.300	23.500	22.900	23.350	23.041	771,983
2026-03-02	24.100	24.750	23.350	23.350	23.041	1,545,644
2026-02-26	23.900	24.100	23.650	23.650	23.338	1,347,362
2026-02-25	24.400	24.400	23.800	23.850	23.535	1,243,231
2026-02-24	24.600	24.750	24.150	24.500	24.176	954,438
2026-02-23	23.700	24.700	23.700	24.650	24.324	1,516,547
2026-02-11	23.550	24.050	23.350	23.600	23.288	679,513
2026-02-10	23.900	23.900	23.450	23.550	23.239	584,698
2026-02-09	23.900	23.950	23.600	23.900	23.584	856,909
2026-02-06	24.550	24.550	23.250	23.300	22.992	1,948,428
2026-02-05	25.250	25.250	24.550	24.600	24.275	1,501,032
2026-02-04	24.900	25.400	24.500	25.350	25.015	1,828,665
2026-02-03	25.550	25.550	24.550	24.650	24.324	4,652,762
2026-02-02	24.400	25.800	24.200	25.550	25.212	4,100,000
2026-01-30	24.800	25.050	24.300	24.800	24.472	3,372,500
2026-01-29	23.850	25.500	23.850	24.900	24.571	6,725,541
2026-01-28	24.150	24.150	23.750	23.850	23.535	663,155
2026-01-27	24.550	24.650	23.850	23.850	23.535	1,197,036
2026-01-26	24.150	24.600	24.050	24.550	24.226	934,989
2026-01-23	24.600	24.600	24.050	24.150	23.831	759,301
2026-01-22	24.250	24.450	24.100	24.350	24.028	1,105,148
2026-01-21	24.150	24.450	24.000	24.200	23.880	1,091,241

← NewerPage 3 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.