S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	30.050	30.150	28.250	28.450	27.312	3,423,090
2025-05-02	29.150	30.300	29.150	29.750	28.560	3,310,428
2025-04-30	29.750	30.000	28.900	29.000	27.840	2,859,151
2025-04-29	30.300	30.450	29.700	29.700	28.512	3,167,904
2025-04-28	28.900	30.150	28.700	29.900	28.704	4,483,145
2025-04-25	29.000	29.700	28.600	28.900	27.744	4,069,135
2025-04-24	29.250	29.450	28.350	28.550	27.408	2,654,810
2025-04-23	29.300	30.150	29.100	29.100	27.936	6,911,369
2025-04-22	28.150	29.150	28.050	28.400	27.264	2,838,421
2025-04-21	30.000	30.400	28.350	28.550	27.408	4,693,029
2025-04-18	30.750	30.750	30.000	30.150	28.944	9,101,486
2025-04-17	30.700	30.800	29.450	30.750	29.520	11,916,954
2025-04-16	29.000	31.200	28.900	30.000	28.800	18,032,863
2025-04-15	28.600	29.300	28.300	28.900	27.744	6,119,600
2025-04-14	27.800	29.250	27.800	28.100	26.976	7,741,636
2025-04-11	27.000	28.300	25.500	27.800	26.688	8,112,015
2025-04-10	27.300	27.300	27.300	27.300	26.208	1,325,154
2025-04-09	27.600	28.450	24.850	24.850	23.856	15,456,503
2025-04-08	25.750	29.750	25.750	27.600	26.496	19,346,451
2025-04-07	28.350	28.350	28.350	28.350	27.216	717,320
2025-04-02	31.700	32.900	30.400	31.500	30.240	61,793,171
2025-04-01	28.900	30.800	28.900	30.800	29.568	10,432,585
2025-03-31	30.000	30.000	27.700	28.000	26.880	7,674,944
2025-03-28	30.150	31.200	29.700	30.550	29.328	13,051,982
2025-03-27	30.050	31.400	29.950	30.500	29.280	9,253,045
2025-03-26	30.300	30.500	29.700	30.300	29.088	4,735,391
2025-03-25	31.550	32.100	29.850	30.300	29.088	28,526,037
2025-03-24	28.600	31.150	28.550	31.150	29.904	19,556,819
2025-03-21	29.100	29.900	28.250	28.350	27.216	7,498,983
2025-03-20	29.700	30.300	28.550	28.800	27.648	14,216,912
2025-03-19	26.900	29.550	26.900	29.550	28.368	13,085,039
2025-03-18	27.000	27.000	26.750	26.900	25.824	552,277
2025-03-17	26.700	26.800	26.550	26.650	25.584	744,015
2025-03-14	26.300	26.450	26.200	26.400	25.344	806,057
2025-03-13	27.000	27.100	26.350	26.350	25.296	1,211,765
2025-03-12	27.200	27.250	26.850	26.850	25.776	597,045
2025-03-11	27.300	27.300	26.500	26.900	25.824	990,337
2025-03-10	27.150	27.150	27.150	27.150	26.064	0
2025-03-07	27.450	27.600	27.150	27.150	26.064	631,676
2025-03-06	28.000	28.050	27.450	27.450	26.352	742,825
2025-03-05	27.200	28.100	27.000	27.900	26.784	1,753,096
2025-03-04	27.000	27.100	26.600	27.100	26.016	715,002
2025-03-03	26.850	27.000	26.600	27.000	25.920	986,653
2025-02-27	27.650	27.850	27.250	27.250	26.160	1,450,035
2025-02-26	28.100	28.150	27.550	27.650	26.544	3,689,248
2025-02-25	29.000	29.000	28.800	28.800	27.648	870,006
2025-02-24	29.000	29.200	28.750	29.150	27.984	989,005
2025-02-21	29.200	29.350	29.000	29.050	27.888	1,167,003
2025-02-20	29.350	29.550	29.050	29.050	27.888	1,998,595
2025-02-19	29.200	29.250	28.900	28.950	27.792	876,553
2025-02-18	29.250	29.250	28.700	28.750	27.600	1,173,501
2025-02-17	29.600	29.600	29.050	29.150	27.984	1,060,025
2025-02-14	29.400	29.750	29.150	29.250	28.080	4,300,572
2025-02-13	28.250	28.750	28.200	28.600	27.456	1,629,336
2025-02-12	28.000	28.200	27.900	28.100	26.976	926,648
2025-02-11	28.550	28.550	27.900	28.100	26.976	1,602,340
2025-02-10	27.200	28.550	27.050	28.400	27.264	3,247,833
2025-02-07	27.500	27.500	27.050	27.200	26.112	1,083,023
2025-02-06	26.700	27.900	26.550	27.400	26.304	1,871,358
2025-02-05	26.600	26.750	26.500	26.550	25.488	557,955

← NewerPage 7 of 21 · 1,220 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.