S-Tech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.850	17.950	17.750	17.900	17.900	177,242
2026-10-16	17.850	18.100	17.650	17.950	17.950	231,686
2026-10-15	18.150	18.150	17.750	17.850	17.850	379,211
2026-10-14	18.050	18.150	17.950	18.150	18.150	312,197
2026-10-13	18.100	18.100	17.750	18.000	18.000	210,339
2026-10-12	17.750	18.150	17.750	18.050	18.050	339,558
2026-10-08	18.100	18.200	17.700	17.800	17.800	791,000
2026-10-07	18.150	18.200	18.000	18.100	18.100	399,224
2026-10-06	18.150	18.250	18.000	18.150	18.150	298,001
2026-10-05	18.600	18.700	18.050	18.100	18.100	656,021
2026-10-02	18.650	18.700	18.450	18.600	18.600	255,628
2026-10-01	18.950	18.950	18.500	18.600	18.600	376,435
2026-09-30	18.150	19.200	18.150	18.850	18.850	1,678,300
2026-09-29	18.100	18.450	18.000	18.050	18.050	496,056
2026-09-24	18.100	18.100	17.850	18.000	18.000	229,001
2026-09-23	18.200	18.300	17.950	18.100	18.100	337,673
2026-09-22	18.250	18.250	18.050	18.100	18.100	256,500
2026-09-21	18.350	18.350	18.100	18.250	18.250	229,002
2026-09-18	18.300	18.500	18.200	18.200	18.200	549,319
2026-09-17	18.000	18.200	18.000	18.200	18.200	359,000
2026-09-16	17.950	18.000	17.850	18.000	18.000	214,001
2026-09-15	17.900	18.000	17.750	18.000	18.000	251,993
2026-09-14	17.900	18.000	17.700	18.000	18.000	315,227
2026-09-11	17.750	17.900	17.650	17.850	17.850	187,000
2026-09-10	17.900	17.900	17.650	17.850	17.850	185,173
2026-09-09	17.700	17.900	17.600	17.900	17.900	252,001
2026-09-08	17.800	17.800	17.550	17.700	17.700	292,408
2026-09-07	18.000	18.000	17.650	17.800	17.800	298,644
2026-09-04	18.100	18.100	17.750	18.000	18.000	395,301
2026-09-03	18.250	18.350	17.950	18.100	18.100	288,499
2026-09-02	18.300	18.300	17.900	18.050	18.050	358,156
2026-09-01	18.000	18.500	18.000	18.250	18.250	371,467
2026-08-31	18.300	18.300	17.950	18.000	18.000	249,020
2026-08-28	18.700	18.700	18.050	18.200	18.200	533,365
2026-08-27	18.150	18.700	18.150	18.550	18.550	714,040
2026-08-26	17.950	18.200	17.850	18.150	18.150	411,050
2026-08-25	17.900	17.900	17.600	17.850	17.850	242,000
2026-08-24	18.200	18.200	17.800	17.800	17.800	215,010
2026-08-21	17.850	18.200	17.850	18.200	18.200	246,685
2026-08-20	17.800	18.050	17.800	18.000	18.000	292,453
2026-08-19	17.850	17.850	17.600	17.750	17.750	237,165
2026-08-18	18.050	18.050	17.750	17.900	17.900	217,135
2026-08-17	18.400	18.500	17.800	18.100	18.100	405,055
2026-08-14	18.100	18.350	17.800	18.150	18.150	542,724
2026-08-13	18.000	18.200	17.850	17.950	17.950	216,070
2026-08-12	17.900	18.000	17.850	18.000	18.000	330,393
2026-08-11	18.000	18.000	17.650	17.900	17.900	297,244
2026-08-10	18.150	18.150	17.800	18.000	18.000	406,105
2026-08-07	17.700	18.350	17.450	18.050	18.050	1,314,294
2026-08-06	17.500	17.700	17.250	17.500	17.500	453,155
2026-08-05	17.450	17.650	17.300	17.400	17.400	450,848
2026-08-04	17.350	17.400	17.150	17.300	17.300	453,414
2026-08-03	17.200	17.450	16.950	17.200	17.200	431,003
2026-07-31	17.250	17.400	17.000	17.200	17.200	599,332
2026-07-30	17.250	17.350	16.800	16.850	16.850	691,220
2026-07-29	17.950	18.050	16.850	17.200	17.200	1,275,201
2026-07-28	18.700	18.700	17.950	17.950	17.950	998,200
2026-07-27	19.250	19.250	18.700	18.750	18.750	792,491
2026-07-24	19.500	19.750	19.250	19.250	19.250	636,477
2026-07-23	19.900	20.000	19.500	19.500	19.500	528,029

Page 1 of 21 · 1,219 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.