Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	22.500	22.500	22.400	22.500	22.500	25,000
2023-11-09	22.500	22.600	22.350	22.400	22.400	58,000
2023-11-08	22.700	22.800	22.550	22.550	22.550	28,000
2023-11-07	22.900	22.900	22.650	22.700	22.700	8,000
2023-11-06	22.600	23.000	22.550	22.600	22.600	104,000
2023-11-03	22.600	22.600	22.450	22.600	22.600	34,000
2023-11-02	22.550	22.700	22.350	22.350	22.350	64,000
2023-11-01	22.400	22.600	22.400	22.400	22.400	39,000
2023-10-31	22.850	22.850	22.350	22.450	22.450	54,000
2023-10-30	22.750	22.750	22.550	22.600	22.600	31,000
2023-10-27	22.700	22.750	22.550	22.650	22.650	38,000
2023-10-26	22.700	22.700	22.300	22.500	22.500	49,000
2023-10-25	22.400	22.650	22.400	22.500	22.500	53,000
2023-10-24	22.600	22.600	22.200	22.350	22.350	32,000
2023-10-23	22.500	22.500	22.300	22.350	22.350	12,000
2023-10-20	22.400	22.500	22.200	22.300	22.300	57,000
2023-10-19	22.850	22.900	21.700	22.250	22.250	178,000
2023-10-18	23.150	23.250	22.700	22.700	22.700	99,000
2023-10-17	23.450	23.450	23.000	23.000	23.000	142,000
2023-10-16	23.150	23.450	23.150	23.300	23.300	73,000
2023-10-13	23.850	23.850	23.300	23.300	23.300	133,000
2023-10-12	23.600	24.000	23.600	23.700	23.700	59,000
2023-10-11	24.000	24.050	23.600	23.750	23.750	38,000
2023-10-06	23.750	23.950	23.750	23.900	23.900	35,000
2023-10-05	24.000	24.050	23.700	23.750	23.750	99,000
2023-10-04	24.000	24.000	23.750	23.950	23.950	44,000
2023-10-03	24.100	24.100	23.750	23.950	23.950	145,000
2023-10-02	24.000	24.300	24.000	24.100	24.100	49,000
2023-09-28	24.400	24.500	24.000	24.000	24.000	97,000
2023-09-27	24.450	24.450	24.200	24.400	24.400	43,000
2023-09-26	24.600	24.650	24.150	24.200	24.200	163,000
2023-09-25	24.250	24.650	24.250	24.350	24.350	52,000
2023-09-22	24.600	24.600	24.300	24.300	24.300	143,000
2023-09-21	25.150	25.150	24.500	24.600	24.600	145,000
2023-09-20	25.450	25.450	24.900	25.000	25.000	93,000
2023-09-19	25.250	25.600	25.050	25.200	25.200	255,000
2023-09-18	24.950	25.250	24.950	25.100	25.100	144,000
2023-09-15	24.750	25.300	24.600	25.050	25.050	279,000
2023-09-14	24.750	24.800	24.500	24.600	24.600	78,000
2023-09-13	24.500	24.750	24.400	24.500	24.500	183,000
2023-09-12	24.500	24.650	24.250	24.250	24.250	84,000
2023-09-11	24.850	24.850	24.150	24.200	24.200	142,000
2023-09-08	24.450	24.450	24.150	24.150	24.150	68,000
2023-09-07	24.300	24.600	24.150	24.200	24.200	134,000
2023-09-06	24.600	24.800	24.350	24.400	24.400	129,000
2023-09-05	24.800	24.800	24.500	24.500	24.500	91,000
2023-09-04	24.650	24.800	24.500	24.600	24.600	79,000
2023-09-01	24.650	24.700	24.400	24.450	24.450	99,000
2023-08-31	24.700	24.750	24.450	24.550	24.550	68,000
2023-08-30	24.350	24.900	24.300	24.500	24.500	191,000
2023-08-29	24.450	24.450	24.150	24.200	24.200	57,000
2023-08-28	24.800	24.900	24.150	24.150	24.150	112,000
2023-08-25	23.750	24.600	23.750	24.600	24.600	282,000
2023-08-24	24.350	24.600	24.000	24.050	24.050	295,000
2023-08-23	25.100	25.200	24.200	24.200	24.200	723,000
2023-08-22	23.850	25.600	23.400	25.100	25.100	1,336,000
2023-08-21	23.850	23.850	23.400	23.500	23.500	77,000
2023-08-18	23.500	24.100	23.450	23.500	23.500	183,000
2023-08-17	23.450	23.600	23.250	23.400	23.400	113,000
2023-08-16	23.250	24.050	22.900	23.850	23.350	175,000

← NewerPage 13 of 21 · 1,221 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.