S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	32.950	33.200	32.700	32.850	31.536	1,529,000
2024-10-29	33.000	33.200	32.500	32.800	31.488	2,218,000
2024-10-28	34.250	34.300	32.950	33.050	31.728	4,124,000
2024-10-25	34.300	34.500	34.200	34.250	32.880	1,067,000
2024-10-24	34.800	34.950	34.300	34.400	33.024	2,440,000
2024-10-23	34.089	35.275	33.990	34.682	33.295	4,288,069
2024-10-22	34.237	34.336	33.793	34.040	32.679	1,503,911
2024-10-21	33.743	34.386	33.743	34.139	32.773	1,254,946
2024-10-18	34.583	34.583	33.645	33.694	32.347	2,655,627
2024-10-17	34.583	34.731	34.287	34.336	32.963	1,608,152
2024-10-16	34.089	34.830	34.089	34.534	33.153	2,194,131
2024-10-15	34.287	34.781	34.287	34.336	32.963	2,343,915
2024-10-14	34.150	35.150	34.100	34.800	33.408	3,328,000
2024-10-11	36.400	36.400	34.100	34.300	32.928	13,028,000
2024-10-09	37.900	38.100	37.250	37.250	35.760	4,808,000
2024-10-08	38.600	39.000	38.050	38.100	36.576	3,573,000
2024-10-07	38.100	38.850	37.650	38.850	37.296	5,083,000
2024-10-04	38.100	39.000	37.900	38.000	36.480	5,952,000
2024-10-01	38.250	38.650	37.800	37.900	36.384	3,656,000
2024-09-30	39.200	39.550	38.000	38.100	36.576	7,586,000
2024-09-27	38.500	39.400	37.850	39.150	37.584	7,501,000
2024-09-26	39.850	40.050	38.350	38.350	36.816	9,002,000
2024-09-25	40.800	40.800	39.500	39.850	38.257	13,448,000
2024-09-24	38.750	40.750	38.500	40.500	38.881	24,989,000
2024-09-23	36.800	38.500	36.800	38.350	36.816	4,413,000
2024-09-20	37.500	37.600	36.900	36.900	35.424	2,545,000
2024-09-19	37.200	37.400	36.800	37.200	35.712	3,226,000
2024-09-18	37.400	38.400	37.100	37.200	35.712	4,935,000
2024-09-16	37.750	37.800	37.350	37.400	35.904	2,346,000
2024-09-13	38.200	38.550	37.600	37.600	36.096	4,135,000
2024-09-12	39.200	39.300	38.150	38.150	36.624	6,446,000
2024-09-11	37.950	39.100	37.450	39.050	37.488	7,527,000
2024-09-10	37.600	39.600	37.600	38.050	36.528	14,115,000
2024-09-09	37.050	37.100	36.500	37.050	35.568	2,763,000
2024-09-06	37.400	37.700	36.850	37.100	35.616	3,115,000
2024-09-05	38.300	38.750	37.350	37.400	35.904	4,981,000
2024-09-04	37.300	39.150	36.600	38.250	36.720	5,812,000
2024-09-03	38.800	39.600	38.600	39.250	37.680	3,507,000
2024-09-02	38.700	39.400	38.650	38.800	37.248	3,880,000
2024-08-30	40.600	40.900	38.800	38.800	37.248	8,893,000
2024-08-29	40.300	40.900	39.800	40.500	38.881	4,443,000
2024-08-28	41.050	41.100	40.300	40.350	38.737	4,074,000
2024-08-27	40.850	41.200	40.500	40.900	39.265	6,549,000
2024-08-26	41.100	42.000	40.200	41.200	39.553	9,636,000
2024-08-23	40.500	41.200	39.600	40.950	39.313	10,616,000
2024-08-22	43.750	44.450	40.550	40.800	39.169	28,863,000
2024-08-21	40.950	43.150	40.800	43.150	41.425	27,477,000
2024-08-20	39.550	41.750	39.550	40.650	39.025	27,769,000
2024-08-19	36.900	39.050	36.800	39.000	37.440	17,553,000
2024-08-16	36.950	37.000	36.450	36.750	35.280	4,756,000
2024-08-15	36.400	37.000	36.150	36.550	35.088	8,947,000
2024-08-14	36.800	37.000	35.650	35.800	34.368	7,121,000
2024-08-13	35.150	36.300	34.800	36.100	34.656	11,091,000
2024-08-12	34.250	35.750	34.000	34.700	33.312	6,595,000
2024-08-09	32.900	33.450	32.700	33.100	31.776	2,681,000
2024-08-08	32.000	32.500	31.600	32.050	30.768	1,604,000
2024-08-07	31.700	32.750	31.400	32.300	31.008	2,637,000
2024-08-06	31.700	32.350	29.100	31.600	30.336	4,921,000
2024-08-05	33.850	33.850	31.200	31.250	30.000	5,792,000
2024-08-02	35.050	35.150	34.500	34.600	33.216	3,183,000

← NewerPage 9 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.