Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	23.200	24.350	22.700	24.050	24.050	76,000
2024-08-05	25.900	25.900	23.500	23.900	23.900	287,000
2024-08-02	26.400	26.400	26.000	26.100	26.100	47,000
2024-08-01	26.700	26.850	26.300	26.300	26.300	38,000
2024-07-31	26.450	26.450	26.050	26.050	26.050	23,000
2024-07-30	25.800	26.350	25.800	26.050	26.050	75,000
2024-07-29	27.000	27.000	26.050	26.150	26.150	49,000
2024-07-26	26.150	27.850	25.800	26.500	26.500	87,000
2024-07-25	26.400	26.400	26.400	26.400	26.400	0
2024-07-24	26.400	26.400	26.400	26.400	26.400	0
2024-07-23	26.900	26.900	26.150	26.400	26.400	70,000
2024-07-22	27.550	27.550	25.350	26.050	26.050	415,000
2024-07-19	28.000	28.000	27.250	27.250	27.250	139,000
2024-07-18	28.150	28.150	27.700	27.850	27.850	101,000
2024-07-17	28.250	28.400	27.900	28.150	28.150	123,000
2024-07-16	28.150	28.150	27.850	27.850	27.850	33,000
2024-07-15	28.400	28.400	27.700	27.900	27.900	69,000
2024-07-12	28.000	28.500	27.950	28.150	28.150	57,000
2024-07-11	28.600	28.600	28.050	28.150	28.150	70,000
2024-07-10	28.600	28.600	28.200	28.200	28.200	63,000
2024-07-09	29.100	29.100	28.250	28.350	28.350	91,000
2024-07-08	29.000	29.350	28.750	28.800	28.800	266,000
2024-07-05	28.350	29.600	28.300	28.750	28.750	412,000
2024-07-04	28.000	28.450	27.800	28.200	28.200	135,000
2024-07-03	27.750	28.100	27.500	27.850	27.850	119,000
2024-07-02	27.950	28.000	27.650	27.650	27.650	83,000
2024-07-01	28.500	28.500	27.900	27.900	27.900	103,000
2024-06-28	28.200	28.650	28.100	28.100	28.100	83,000
2024-06-27	28.700	28.700	28.100	28.150	28.150	150,000
2024-06-26	28.450	28.900	28.300	28.450	28.450	318,000
2024-06-25	28.400	29.650	28.400	28.450	28.450	659,000
2024-06-24	27.400	28.800	27.400	28.200	28.200	294,000
2024-06-21	27.200	27.400	27.200	27.300	27.300	70,000
2024-06-20	27.300	27.300	27.000	27.200	27.200	57,000
2024-06-19	27.350	27.350	26.950	27.000	27.000	72,000
2024-06-18	27.500	27.500	26.800	27.050	27.050	350,000
2024-06-17	27.600	27.700	27.550	27.600	27.600	31,000
2024-06-14	27.500	27.600	27.300	27.450	27.450	38,000
2024-06-13	28.300	28.300	27.000	27.300	27.300	452,000
2024-06-12	27.950	28.000	27.750	28.000	28.000	55,000
2024-06-11	28.550	28.550	27.950	27.950	27.950	58,000
2024-06-07	28.000	28.300	27.900	28.300	28.300	44,000
2024-06-06	28.400	28.400	27.900	28.000	28.000	118,000
2024-06-05	28.450	28.500	28.100	28.100	28.100	64,000
2024-06-04	28.700	28.700	28.450	28.450	28.450	52,000
2024-06-03	28.600	28.900	28.500	28.650	28.650	40,000
2024-05-31	28.750	28.800	28.400	28.450	28.450	139,000
2024-05-30	28.550	28.800	28.450	28.650	28.650	76,000
2024-05-29	28.950	29.550	28.450	28.700	28.700	347,000
2024-05-28	27.900	28.850	27.900	28.650	28.650	249,000
2024-05-27	27.800	28.000	27.800	27.900	27.900	126,000
2024-05-24	27.750	28.250	27.750	27.800	27.800	104,000
2024-05-23	28.150	28.150	27.700	27.750	27.750	201,000
2024-05-22	28.450	28.450	28.100	28.150	28.150	95,000
2024-05-21	27.950	28.400	27.950	28.100	28.100	96,000
2024-05-20	29.000	29.000	27.600	28.100	28.100	589,000
2024-05-17	28.850	29.000	28.500	28.750	28.750	38,000
2024-05-16	28.650	28.650	28.300	28.550	28.550	88,000
2024-05-15	28.500	28.650	28.200	28.300	28.300	132,000
2024-05-14	28.800	28.800	28.400	28.500	28.500	50,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.5000 TWD
2025-08-14	0.5000 TWD
2024-08-22	0.5000 TWD
2023-08-17	0.5000 TWD
2022-08-17	0.4673 TWD
2021-09-02	0.2804 TWD
2020-07-27	0.2804 TWD
2019-08-01	0.1869 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.