S-Tech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 27.100 | 27.100 | 26.400 | 26.450 | 25.392 | 632,354 |
| 2025-02-03 | 26.400 | 26.900 | 26.300 | 26.700 | 25.632 | 821,623 |
| 2025-01-22 | 26.900 | 27.000 | 26.600 | 26.850 | 25.776 | 633,000 |
| 2025-01-21 | 26.700 | 27.000 | 26.600 | 26.900 | 25.824 | 658,000 |
| 2025-01-20 | 26.500 | 26.700 | 26.250 | 26.700 | 25.632 | 509,000 |
| 2025-01-17 | 26.350 | 26.600 | 26.150 | 26.500 | 25.440 | 578,000 |
| 2025-01-16 | 26.550 | 26.700 | 26.300 | 26.300 | 25.248 | 594,000 |
| 2025-01-15 | 26.500 | 26.650 | 26.250 | 26.350 | 25.296 | 829,000 |
| 2025-01-14 | 25.850 | 26.850 | 25.850 | 26.600 | 25.536 | 1,787,000 |
| 2025-01-13 | 26.000 | 26.000 | 25.300 | 25.600 | 24.576 | 1,337,000 |
| 2025-01-10 | 25.950 | 26.300 | 25.700 | 26.000 | 24.960 | 1,212,000 |
| 2025-01-09 | 27.000 | 27.050 | 25.850 | 25.900 | 24.864 | 2,288,000 |
| 2025-01-08 | 27.100 | 27.150 | 26.550 | 26.950 | 25.872 | 1,387,000 |
| 2025-01-07 | 28.000 | 28.000 | 27.000 | 27.050 | 25.968 | 2,349,000 |
| 2025-01-06 | 28.000 | 28.050 | 27.650 | 27.850 | 26.736 | 893,000 |
| 2025-01-03 | 28.600 | 28.850 | 27.800 | 27.900 | 26.784 | 1,406,000 |
| 2025-01-02 | 28.950 | 28.950 | 28.500 | 28.550 | 27.408 | 740,000 |
| 2024-12-31 | 29.300 | 29.400 | 28.600 | 28.850 | 27.696 | 2,483,000 |
| 2024-12-30 | 28.100 | 29.900 | 28.100 | 29.600 | 28.416 | 5,979,000 |
| 2024-12-27 | 28.000 | 28.250 | 27.850 | 28.000 | 26.880 | 1,081,000 |
| 2024-12-26 | 27.700 | 27.950 | 27.700 | 27.750 | 26.640 | 630,000 |
| 2024-12-25 | 27.850 | 28.000 | 27.600 | 27.700 | 26.592 | 960,000 |
| 2024-12-24 | 27.750 | 28.200 | 27.650 | 27.800 | 26.688 | 875,000 |
| 2024-12-23 | 27.700 | 27.900 | 27.500 | 27.600 | 26.496 | 1,023,000 |
| 2024-12-20 | 28.050 | 28.300 | 27.550 | 27.550 | 26.448 | 1,394,000 |
| 2024-12-19 | 28.350 | 28.350 | 27.950 | 28.200 | 27.072 | 970,000 |
| 2024-12-18 | 28.200 | 28.500 | 28.150 | 28.350 | 27.216 | 721,000 |
| 2024-12-17 | 27.950 | 28.750 | 27.950 | 28.350 | 27.216 | 1,863,000 |
| 2024-12-16 | 28.850 | 28.850 | 27.850 | 27.900 | 26.784 | 3,560,000 |
| 2024-12-13 | 29.300 | 29.400 | 28.700 | 28.850 | 27.696 | 2,660,000 |
| 2024-12-12 | 30.000 | 30.100 | 29.200 | 29.300 | 28.128 | 2,494,000 |
| 2024-12-11 | 30.100 | 30.250 | 29.550 | 29.900 | 28.704 | 2,231,000 |
| 2024-12-10 | 31.150 | 31.300 | 30.150 | 30.300 | 29.088 | 3,192,000 |
| 2024-12-09 | 31.450 | 31.450 | 31.100 | 31.200 | 29.952 | 1,401,000 |
| 2024-12-06 | 31.800 | 31.800 | 31.400 | 31.500 | 30.240 | 763,000 |
| 2024-12-05 | 32.000 | 32.000 | 31.600 | 31.600 | 30.336 | 960,000 |
| 2024-12-04 | 31.450 | 31.750 | 31.450 | 31.650 | 30.384 | 761,000 |
| 2024-12-03 | 31.500 | 31.600 | 31.400 | 31.450 | 30.192 | 832,000 |
| 2024-12-02 | 31.500 | 31.750 | 31.300 | 31.300 | 30.048 | 1,102,000 |
| 2024-11-29 | 31.450 | 31.650 | 31.150 | 31.450 | 30.192 | 988,000 |
| 2024-11-28 | 31.450 | 31.600 | 31.250 | 31.400 | 30.144 | 1,361,000 |
| 2024-11-27 | 32.100 | 32.200 | 31.300 | 31.300 | 30.048 | 1,994,000 |
| 2024-11-26 | 32.000 | 32.800 | 32.000 | 32.100 | 30.816 | 2,628,000 |
| 2024-11-25 | 32.000 | 32.200 | 31.850 | 31.950 | 30.672 | 1,256,000 |
| 2024-11-22 | 31.900 | 32.100 | 31.850 | 31.900 | 30.624 | 1,077,000 |
| 2024-11-21 | 31.350 | 32.350 | 31.300 | 31.750 | 30.480 | 3,861,000 |
| 2024-11-20 | 31.650 | 31.750 | 31.300 | 31.300 | 30.048 | 1,338,104 |
| 2024-11-19 | 31.650 | 31.850 | 31.650 | 31.650 | 30.384 | 723,000 |
| 2024-11-18 | 31.750 | 31.800 | 31.550 | 31.550 | 30.288 | 711,000 |
| 2024-11-15 | 31.400 | 31.800 | 31.250 | 31.650 | 30.384 | 1,451,000 |
| 2024-11-14 | 32.000 | 32.050 | 31.000 | 31.100 | 29.856 | 3,074,000 |
| 2024-11-13 | 31.900 | 32.000 | 31.750 | 31.900 | 30.624 | 1,127,000 |
| 2024-11-12 | 31.950 | 32.150 | 31.800 | 31.850 | 30.576 | 1,996,000 |
| 2024-11-11 | 32.350 | 32.350 | 31.750 | 31.850 | 30.576 | 7,532,000 |
| 2024-11-08 | 33.100 | 33.200 | 32.650 | 32.650 | 31.344 | 2,119,000 |
| 2024-11-07 | 33.000 | 33.600 | 32.850 | 32.950 | 31.632 | 2,895,000 |
| 2024-11-06 | 32.500 | 32.750 | 32.250 | 32.700 | 31.392 | 2,281,000 |
| 2024-11-05 | 32.550 | 33.050 | 32.450 | 32.500 | 31.200 | 1,746,000 |
| 2024-11-04 | 33.100 | 33.150 | 32.550 | 32.550 | 31.248 | 1,395,000 |
| 2024-11-01 | 32.600 | 33.050 | 32.150 | 32.950 | 31.632 | 1,333,000 |
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.