Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	26.400	26.450	25.400	25.750	25.750	657,000
2024-02-02	26.600	27.200	26.350	26.350	26.350	1,255,000
2024-02-01	25.800	26.400	25.700	26.300	26.300	533,000
2024-01-31	26.500	26.500	25.550	25.600	25.600	506,000
2024-01-30	26.350	26.650	25.700	26.050	26.050	563,000
2024-01-29	26.000	27.500	25.550	26.300	26.300	3,252,000
2024-01-26	24.750	26.000	24.700	25.300	25.300	977,000
2024-01-25	24.750	24.950	24.600	24.600	24.600	206,000
2024-01-24	25.000	25.000	24.300	24.600	24.600	418,000
2024-01-23	24.950	25.500	24.800	24.900	24.900	281,000
2024-01-22	24.600	25.900	24.600	24.800	24.800	616,000
2024-01-19	24.800	24.800	24.400	24.400	24.400	181,000
2024-01-18	24.500	25.100	24.500	24.500	24.500	310,000
2024-01-17	25.250	25.600	24.500	24.500	24.500	332,000
2024-01-16	25.850	25.950	25.000	25.000	25.000	628,000
2024-01-15	25.150	26.400	25.050	25.650	25.650	1,792,002
2024-01-12	25.900	26.000	25.000	25.000	25.000	409,000
2024-01-11	25.800	26.100	25.650	25.900	25.900	850,000
2024-01-10	25.150	25.900	24.600	25.500	25.500	789,000
2024-01-09	25.000	26.200	24.950	25.100	25.100	2,083,000
2024-01-08	25.400	26.200	24.200	24.750	24.750	1,141,000
2024-01-05	26.000	27.400	25.200	25.600	25.600	6,465,000
2024-01-04	22.900	24.950	22.700	24.950	24.950	1,425,000
2024-01-03	22.700	22.800	22.700	22.700	22.700	44,000
2024-01-02	22.900	22.900	22.600	22.750	22.750	51,000
2023-12-29	22.850	22.850	22.700	22.750	22.750	37,000
2023-12-28	23.150	23.150	22.850	22.850	22.850	82,000
2023-12-27	23.200	23.200	23.000	23.000	23.000	36,000
2023-12-26	23.050	23.150	23.000	23.100	23.100	57,000
2023-12-25	23.150	23.200	22.900	23.100	23.100	44,000
2023-12-22	23.150	23.450	22.950	23.050	23.050	71,000
2023-12-21	23.450	23.450	23.050	23.100	23.100	56,000
2023-12-20	23.450	23.450	23.200	23.250	23.250	6,000
2023-12-19	23.550	23.600	23.000	23.200	23.200	87,000
2023-12-18	23.800	23.800	23.350	23.350	23.350	28,000
2023-12-15	23.800	23.800	23.450	23.600	23.600	58,000
2023-12-14	23.700	23.750	23.350	23.700	23.700	125,000
2023-12-13	23.250	23.900	23.250	23.600	23.600	133,000
2023-12-12	23.500	23.500	23.200	23.350	23.350	44,000
2023-12-11	23.650	23.650	23.250	23.400	23.400	78,000
2023-12-08	23.400	23.650	23.400	23.600	23.600	119,000
2023-12-07	23.350	23.550	23.250	23.400	23.400	67,000
2023-12-06	23.700	23.700	23.350	23.450	23.450	89,000
2023-12-05	23.000	23.750	23.000	23.400	23.400	231,000
2023-12-04	23.100	23.200	22.900	23.100	23.100	130,000
2023-12-01	22.800	23.000	22.800	22.900	22.900	57,000
2023-11-30	23.000	23.000	22.850	22.850	22.850	35,000
2023-11-29	23.000	23.000	22.850	22.900	22.900	50,000
2023-11-28	23.100	23.100	22.850	22.850	22.850	23,000
2023-11-27	22.950	22.950	22.650	22.750	22.750	45,000
2023-11-24	22.950	22.950	22.650	22.950	22.950	72,000
2023-11-23	22.800	22.950	22.750	22.950	22.950	96,000
2023-11-22	22.850	22.900	22.700	22.750	22.750	59,000
2023-11-21	22.950	22.950	22.750	22.850	22.850	60,000
2023-11-20	23.050	23.050	22.750	22.750	22.750	87,000
2023-11-17	22.400	22.750	22.300	22.650	22.650	90,000
2023-11-16	22.450	22.450	22.300	22.400	22.400	53,000
2023-11-15	22.400	22.500	22.200	22.200	22.200	74,000
2023-11-14	22.450	22.750	22.000	22.150	22.150	197,000
2023-11-13	22.750	22.900	22.400	22.450	22.450	71,000

← NewerPage 12 of 21 · 1,226 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.