S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	24.050	24.550	23.800	23.800	23.486	1,214,604
2025-07-28	24.300	24.300	23.800	24.100	23.782	969,013
2025-07-25	23.600	24.650	23.600	24.100	23.782	2,854,697
2025-07-24	23.550	23.950	23.300	23.600	23.288	1,146,320
2025-07-23	22.750	23.450	22.750	23.400	23.091	679,633
2025-07-22	23.500	23.550	22.750	22.750	22.449	782,965
2025-07-21	23.150	23.700	23.150	23.500	23.189	646,624
2025-07-18	23.350	23.450	23.150	23.150	22.844	485,753
2025-07-17	23.300	23.400	23.100	23.200	22.893	411,723
2025-07-16	23.200	23.350	23.050	23.050	22.745	432,800
2025-07-15	23.200	23.750	23.200	23.200	22.893	725,391
2025-07-14	22.900	23.100	22.050	23.050	22.745	871,482
2025-07-11	23.100	23.150	22.650	22.900	22.597	965,651
2025-07-10	23.400	23.600	23.100	23.150	22.844	731,977
2025-07-09	23.450	23.600	23.350	23.350	23.041	383,055
2025-07-08	23.650	23.700	23.250	23.500	23.189	776,000
2025-07-07	23.700	23.850	23.550	23.750	23.436	451,302
2025-07-04	24.350	24.500	23.750	23.750	23.436	914,271
2025-07-03	24.600	24.600	24.000	24.300	23.979	1,651,350
2025-07-02	24.700	24.800	24.200	24.450	24.127	1,222,020
2025-07-01	24.900	24.900	24.250	24.700	24.374	2,553,104
2025-06-30	24.750	25.000	23.850	24.950	24.620	1,472,227
2025-06-27	24.250	24.900	24.050	24.800	24.472	1,174,224
2025-06-26	24.400	24.450	24.100	24.150	23.831	761,230
2025-06-25	23.850	24.250	23.850	24.250	23.930	1,025,286
2025-06-24	23.550	23.750	23.400	23.600	23.288	762,638
2025-06-23	23.300	24.000	23.250	23.300	22.992	1,080,134
2025-06-20	24.250	24.250	23.250	23.400	23.091	1,350,701
2025-06-19	24.300	24.550	23.950	24.050	23.732	1,639,948
2025-06-18	24.500	24.500	24.100	24.200	23.880	1,213,299
2025-06-17	25.100	25.150	24.550	24.550	24.226	1,912,137
2025-06-16	25.400	25.800	25.050	25.050	24.719	1,037,904
2025-06-13	25.900	26.350	25.250	25.250	24.916	1,891,533
2025-06-12	25.300	25.350	25.150	25.350	25.015	518,038
2025-06-11	26.200	26.400	25.800	25.800	24.768	1,542,837
2025-06-10	26.250	26.250	26.100	26.150	25.104	580,051
2025-06-09	26.250	26.300	26.100	26.150	25.104	521,113
2025-06-06	26.500	26.650	26.200	26.200	25.152	690,132
2025-06-05	26.750	26.800	26.350	26.350	25.296	932,100
2025-06-04	27.000	27.050	26.750	26.800	25.728	773,062
2025-06-03	27.300	27.300	26.800	26.850	25.776	1,492,102
2025-06-02	26.100	27.350	26.050	27.000	25.920	2,641,394
2025-05-29	26.250	26.450	26.150	26.250	25.200	656,039
2025-05-28	26.500	26.650	26.100	26.150	25.104	703,100
2025-05-27	26.700	26.750	26.200	26.250	25.200	984,945
2025-05-26	26.600	26.850	26.400	26.550	25.488	729,101
2025-05-23	27.050	27.350	26.800	26.800	25.728	620,120
2025-05-22	27.100	27.100	26.800	26.900	25.824	922,060
2025-05-21	27.250	27.300	26.950	27.200	26.112	1,127,840
2025-05-20	27.600	27.750	27.100	27.100	26.016	1,626,050
2025-05-19	28.600	28.600	27.200	27.350	26.256	2,793,871
2025-05-16	29.000	29.000	28.450	28.450	27.312	1,530,773
2025-05-15	29.000	29.500	28.750	28.800	27.648	1,895,131
2025-05-14	29.100	29.100	28.600	28.750	27.600	1,598,429
2025-05-13	29.150	29.200	28.800	28.850	27.696	1,688,568
2025-05-12	29.150	29.200	28.750	28.850	27.696	2,022,212
2025-05-09	29.500	30.550	28.850	29.050	27.888	5,982,008
2025-05-08	29.150	29.850	29.000	29.250	28.080	2,430,101
2025-05-07	29.500	29.900	28.900	28.900	27.744	3,109,835
2025-05-06	28.500	30.000	28.500	29.300	28.128	3,660,162

← NewerPage 6 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.