S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.450	23.450	23.250	23.250	22.943	642,004
2025-10-22	23.650	23.700	23.400	23.450	23.140	496,979
2025-10-21	23.350	23.750	23.350	23.450	23.140	773,808
2025-10-20	23.650	23.700	23.250	23.300	22.992	895,000
2025-10-17	23.850	24.050	23.600	23.650	23.338	554,001
2025-10-16	23.950	24.150	23.700	23.850	23.535	828,100
2025-10-15	24.200	24.300	23.800	23.800	23.486	563,400
2025-10-14	24.750	24.750	23.900	23.900	23.584	797,211
2025-10-13	23.800	24.750	23.450	24.300	23.979	971,260
2025-10-09	24.950	24.950	24.300	24.300	23.979	1,482,223
2025-10-08	24.850	25.050	24.800	24.850	24.522	660,005
2025-10-07	25.050	25.050	24.750	24.850	24.522	684,564
2025-10-03	25.100	25.250	24.950	25.000	24.670	472,050
2025-10-02	25.500	25.500	25.050	25.100	24.768	756,590
2025-10-01	26.100	26.150	25.450	25.500	25.163	1,216,121
2025-09-30	25.150	26.400	25.100	26.400	26.051	2,217,483
2025-09-29	25.250	25.250	25.250	25.250	24.916	0
2025-09-26	25.150	25.300	24.550	25.250	24.916	1,434,143
2025-09-25	25.000	25.450	24.800	25.200	24.867	1,120,441
2025-09-24	25.050	25.200	24.650	24.800	24.472	1,513,601
2025-09-23	25.250	25.350	25.000	25.050	24.719	1,047,012
2025-09-22	25.200	25.650	25.100	25.150	24.818	1,114,407
2025-09-19	25.100	25.250	24.950	25.050	24.719	740,120
2025-09-18	25.300	25.600	24.950	25.100	24.768	1,066,000
2025-09-17	25.100	25.300	25.000	25.100	24.768	777,124
2025-09-16	25.300	25.300	24.850	25.150	24.818	734,400
2025-09-15	25.000	25.700	24.850	24.850	24.522	1,149,681
2025-09-12	25.550	25.550	25.150	25.150	24.818	1,126,661
2025-09-11	26.450	26.450	25.300	25.300	24.966	2,333,559
2025-09-10	25.500	27.250	25.350	26.400	26.051	4,328,929
2025-09-09	26.250	26.250	25.550	25.700	25.360	1,419,050
2025-09-08	26.400	26.550	25.850	26.000	25.656	1,691,001
2025-09-05	26.950	27.000	26.150	26.300	25.952	2,345,060
2025-09-04	26.700	28.850	26.650	26.650	26.298	12,211,300
2025-09-03	25.400	26.550	25.350	26.300	25.952	4,342,194
2025-09-02	25.400	25.700	24.850	25.250	24.916	2,150,055
2025-09-01	26.800	27.050	25.250	25.250	24.916	4,983,005
2025-08-29	28.250	28.350	26.500	26.500	26.150	9,938,860
2025-08-28	25.600	27.950	25.600	27.950	27.581	16,028,467
2025-08-27	25.250	25.850	25.200	25.450	25.114	2,350,794
2025-08-26	25.250	25.550	24.950	25.050	24.719	1,759,096
2025-08-25	25.800	25.850	25.050	25.050	24.719	2,802,200
2025-08-22	25.650	26.800	25.450	25.500	25.163	5,382,756
2025-08-21	25.800	26.300	25.200	25.350	25.015	3,907,421
2025-08-20	26.400	27.300	25.600	25.900	25.558	12,396,935
2025-08-19	24.200	26.400	24.100	26.400	26.051	8,732,405
2025-08-18	23.800	24.250	23.800	24.000	23.683	1,073,958
2025-08-15	23.850	24.000	23.600	23.800	23.486	676,983
2025-08-14	23.900	24.150	23.850	23.850	23.535	768,858
2025-08-13	23.750	24.250	23.700	23.750	23.436	919,100
2025-08-12	23.850	24.200	23.600	23.700	23.387	889,785
2025-08-11	24.000	24.000	23.550	23.700	23.387	846,213
2025-08-08	23.850	24.200	23.700	23.950	23.634	622,809
2025-08-07	24.600	24.600	23.850	23.850	23.535	919,100
2025-08-06	24.150	24.500	24.150	24.200	23.880	970,657
2025-08-05	24.150	24.600	23.900	24.200	23.880	1,878,818
2025-08-04	23.050	24.100	22.750	23.800	23.486	1,560,200
2025-08-01	23.650	23.650	23.650	23.650	23.338	0
2025-07-31	24.400	24.400	23.650	23.650	23.338	1,068,250
2025-07-30	23.800	24.500	23.800	24.200	23.880	1,341,786

← NewerPage 5 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.