S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.200	25.000	24.150	24.150	23.831	1,268,834
2026-01-19	23.850	24.400	23.800	24.150	23.831	1,590,578
2026-01-16	24.000	24.250	23.400	24.000	23.683	1,173,074
2026-01-15	23.500	23.900	23.450	23.800	23.486	1,021,231
2026-01-14	23.400	23.500	23.100	23.400	23.091	553,979
2026-01-13	23.950	23.950	23.050	23.400	23.091	1,077,000
2026-01-12	23.200	24.000	23.000	23.650	23.338	1,422,787
2026-01-09	23.200	24.150	23.050	23.100	22.795	1,704,200
2026-01-08	23.450	23.450	22.800	22.800	22.499	994,501
2026-01-07	22.500	23.200	22.400	23.100	22.795	1,072,931
2026-01-06	22.500	22.650	22.250	22.300	22.005	497,102
2026-01-05	23.150	23.150	22.250	22.350	22.055	582,064
2026-01-02	23.200	23.250	22.750	22.750	22.449	495,001
2025-12-31	23.250	23.350	22.950	23.200	22.893	531,500
2025-12-30	23.350	23.700	23.150	23.250	22.943	1,498,011
2025-12-29	22.650	23.350	22.650	23.350	23.041	1,417,932
2025-12-26	22.350	22.650	22.250	22.650	22.351	418,817
2025-12-24	22.350	22.600	22.250	22.350	22.055	340,062
2025-12-23	22.600	22.750	22.350	22.350	22.055	518,515
2025-12-22	22.250	22.550	22.150	22.550	22.252	648,021
2025-12-19	22.000	22.200	21.900	22.200	21.907	682,125
2025-12-18	21.700	22.050	21.550	21.800	21.512	418,002
2025-12-17	21.900	22.050	21.700	21.700	21.413	351,197
2025-12-16	22.000	22.000	21.500	21.700	21.413	326,001
2025-12-15	21.450	22.150	21.350	21.800	21.512	568,100
2025-12-12	21.650	21.750	21.550	21.650	21.364	249,534
2025-12-11	21.800	21.800	21.400	21.600	21.315	360,507
2025-12-10	21.900	22.050	21.700	21.700	21.413	468,418
2025-12-09	22.000	22.050	21.750	21.900	21.611	272,050
2025-12-08	21.650	22.000	21.350	22.000	21.709	940,593
2025-12-05	21.850	21.900	21.600	21.650	21.364	230,454
2025-12-04	21.750	21.950	21.700	21.900	21.611	374,200
2025-12-03	21.900	21.900	21.550	21.600	21.315	237,333
2025-12-02	21.650	21.750	21.550	21.600	21.315	243,002
2025-12-01	21.600	21.700	21.500	21.600	21.315	263,001
2025-11-28	21.700	21.700	21.600	21.600	21.315	275,100
2025-11-27	22.450	22.450	21.700	21.750	21.463	720,030
2025-11-26	21.500	22.350	21.500	22.050	21.759	1,864,332
2025-11-25	21.200	21.300	21.050	21.200	20.920	257,157
2025-11-24	20.900	21.200	20.750	20.900	20.624	674,809
2025-11-21	21.200	21.300	20.700	20.850	20.575	955,000
2025-11-20	21.650	21.650	21.150	21.250	20.969	832,605
2025-11-19	21.500	21.600	21.150	21.400	21.117	604,439
2025-11-18	21.700	21.700	21.100	21.500	21.216	838,161
2025-11-17	21.800	21.850	21.200	21.700	21.413	1,599,210
2025-11-14	22.350	22.350	21.750	21.800	21.512	1,646,271
2025-11-13	22.550	22.650	22.150	22.250	21.956	1,238,280
2025-11-12	22.800	22.900	22.500	22.500	22.203	1,400,957
2025-11-11	23.100	23.100	22.750	22.750	22.449	537,405
2025-11-10	23.750	23.750	22.900	22.950	22.647	1,157,143
2025-11-07	24.150	24.150	23.750	23.750	23.436	437,263
2025-11-06	24.450	24.450	24.000	24.150	23.831	531,015
2025-11-05	23.900	24.500	23.600	24.300	23.979	1,453,830
2025-11-04	24.000	24.000	23.550	23.850	23.535	897,300
2025-11-03	23.550	23.850	23.400	23.850	23.535	786,984
2025-10-31	23.450	23.500	23.250	23.400	23.091	424,170
2025-10-30	23.450	23.650	23.250	23.400	23.091	1,473,610
2025-10-29	23.050	23.200	22.750	22.850	22.548	742,100
2025-10-28	23.300	23.300	22.750	22.900	22.597	1,015,000
2025-10-27	23.350	23.400	23.050	23.250	22.943	528,103

← NewerPage 4 of 5 · 244 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.