Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	28.800	28.800	28.400	28.500	28.500	50,000
2024-05-13	28.900	29.000	28.450	28.450	28.450	74,000
2024-05-10	28.550	28.850	28.450	28.750	28.750	44,000
2024-05-09	29.200	29.750	28.600	28.700	28.700	41,000
2024-05-08	29.000	29.000	28.650	28.800	28.800	43,000
2024-05-07	28.650	29.100	28.100	28.950	28.950	116,000
2024-05-06	28.350	28.700	28.000	28.450	28.450	385,000
2024-05-03	30.200	30.300	29.050	29.200	29.200	372,000
2024-05-02	30.000	30.700	30.000	30.400	30.400	112,000
2024-04-30	30.750	30.750	29.800	30.000	30.000	283,000
2024-04-29	30.300	30.800	30.100	30.750	30.750	144,000
2024-04-26	30.200	30.300	29.900	30.000	30.000	229,000
2024-04-25	30.200	30.500	30.200	30.500	30.500	82,000
2024-04-24	30.600	30.750	30.000	30.200	30.200	179,000
2024-04-23	31.000	31.000	30.300	30.450	30.450	65,000
2024-04-22	30.600	31.150	30.200	30.400	30.400	134,000
2024-04-19	31.700	31.700	29.500	30.600	30.600	377,000
2024-04-18	32.100	32.100	31.350	31.550	31.550	91,000
2024-04-17	30.850	32.350	30.850	32.100	32.100	295,000
2024-04-16	32.500	32.500	30.750	30.800	30.800	450,000
2024-04-15	32.000	32.950	31.750	32.500	32.500	404,000
2024-04-12	33.050	33.050	31.800	31.950	31.950	505,000
2024-04-11	32.800	33.800	32.550	33.000	33.000	639,000
2024-04-10	32.500	32.500	32.050	32.450	32.450	291,000
2024-04-09	32.750	33.550	32.350	32.350	32.350	792,000
2024-04-08	31.700	32.550	31.100	32.400	32.400	499,000
2024-04-03	31.400	31.400	30.700	31.100	31.100	191,000
2024-04-02	31.500	31.500	31.000	31.200	31.200	145,000
2024-04-01	31.500	31.700	31.200	31.300	31.300	103,000
2024-03-29	31.100	31.250	30.700	30.900	30.900	205,000
2024-03-28	31.450	31.650	31.050	31.050	31.050	144,000
2024-03-27	31.000	32.000	31.000	31.250	31.250	219,000
2024-03-26	32.700	32.750	30.850	31.000	31.000	350,000
2024-03-25	31.200	31.200	31.200	31.200	31.200	346,528
2024-03-22	31.500	31.600	31.200	31.200	31.200	140,000
2024-03-21	31.600	31.850	31.200	31.500	31.500	266,000
2024-03-20	31.200	31.200	31.200	31.200	31.200	188,776
2024-03-19	30.850	31.650	30.700	31.200	31.200	274,000
2024-03-18	30.150	30.150	30.150	30.150	30.150	186,391
2024-03-15	31.200	31.500	30.150	30.150	30.150	394,000
2024-03-14	31.150	31.700	30.550	31.150	31.150	461,000
2024-03-13	32.200	32.450	31.000	31.150	31.150	999,000
2024-03-12	33.600	33.600	32.100	32.200	32.200	567,000
2024-03-11	32.500	33.950	32.500	33.250	33.250	806,000
2024-03-08	33.450	34.050	31.800	32.300	32.300	1,696,000
2024-03-07	36.300	36.300	32.700	32.700	32.700	3,315,000
2024-03-06	34.950	37.450	34.950	36.300	36.300	2,481,000
2024-03-05	36.800	36.950	34.800	35.000	35.000	1,984,000
2024-03-04	35.100	37.450	35.100	36.500	36.500	2,420,000
2024-03-01	34.100	36.500	33.800	34.800	34.800	3,239,000
2024-02-29	31.650	34.400	31.550	34.400	34.400	4,214,000
2024-02-27	30.900	31.600	30.150	31.300	31.300	1,987,000
2024-02-26	30.000	31.450	29.750	30.600	30.600	1,656,000
2024-02-23	29.900	30.800	29.550	29.750	29.750	1,560,000
2024-02-22	29.100	31.750	28.850	29.900	29.900	4,344,000
2024-02-21	29.100	29.500	28.650	29.100	29.100	850,000
2024-02-20	29.450	29.650	28.600	29.000	29.000	1,659,000
2024-02-19	27.950	30.400	27.750	29.450	29.450	3,905,000
2024-02-16	26.950	27.850	26.850	27.650	27.650	1,767,000
2024-02-15	26.100	26.650	26.100	26.500	26.500	723,000

← NewerPage 11 of 21 · 1,222 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.