Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	23.450	23.500	23.050	23.250	22.763	70,000
2023-08-14	23.750	23.750	23.150	23.150	22.665	188,000
2023-08-11	23.850	23.850	23.650	23.700	23.203	43,655
2023-08-10	23.700	24.000	23.500	23.600	23.105	203,248
2023-08-09	24.200	24.200	23.900	24.000	23.497	64,203
2023-08-08	24.350	24.350	23.900	23.950	23.448	97,217
2023-08-07	24.000	24.250	23.700	24.250	23.742	209,001
2023-08-04	23.750	24.100	23.700	23.950	23.448	149,297
2023-08-02	24.100	24.200	23.650	23.750	23.252	160,253
2023-08-01	24.000	24.250	23.950	24.100	23.595	117,003
2023-07-31	24.350	24.350	23.900	24.000	23.497	190,343
2023-07-28	24.250	24.350	23.950	24.050	23.546	213,653
2023-07-27	24.200	24.400	23.900	24.250	23.742	244,369
2023-07-26	23.900	24.200	23.650	23.900	23.399	314,030
2023-07-25	24.300	24.800	23.500	23.650	23.154	1,282,904
2023-07-24	24.700	24.700	24.050	24.300	23.791	394,364
2023-07-21	24.600	24.600	24.250	24.500	23.986	163,756
2023-07-20	24.550	25.000	24.300	24.600	24.084	445,487
2023-07-19	25.300	25.400	24.450	24.550	24.035	616,823
2023-07-18	26.750	27.000	24.900	24.900	24.378	2,153,242
2023-07-17	27.050	27.050	26.750	26.750	26.189	327,222
2023-07-14	27.300	27.300	26.750	26.750	26.189	193,737
2023-07-13	27.950	27.950	27.000	27.000	26.434	527,517
2023-07-12	28.000	28.100	27.400	27.900	27.315	954,133
2023-07-11	28.250	28.450	27.600	27.950	27.364	839,158
2023-07-10	27.200	28.200	27.150	28.200	27.609	748,307
2023-07-07	28.000	28.150	27.450	27.450	26.875	821,021
2023-07-06	28.350	28.600	27.800	28.200	27.609	1,159,893
2023-07-05	28.250	28.650	28.050	28.650	28.049	458,132
2023-07-04	28.300	28.900	27.500	28.300	27.707	989,228
2023-07-03	28.250	28.300	27.950	28.300	27.707	524,475
2023-06-30	27.700	28.150	27.500	28.000	27.413	682,008
2023-06-29	27.500	27.700	27.300	27.700	27.119	209,103
2023-06-28	27.100	27.350	26.850	27.350	26.777	244,262
2023-06-27	27.400	27.650	26.850	26.850	26.287	299,061
2023-06-26	27.800	27.800	26.900	27.300	26.728	737,309
2023-06-21	27.900	27.900	27.250	27.500	26.924	484,397
2023-06-20	27.900	28.100	27.200	27.900	27.315	1,066,015
2023-06-19	27.800	27.900	27.450	27.900	27.315	632,327
2023-06-16	27.800	27.950	27.550	27.800	27.217	485,127
2023-06-15	28.000	28.050	27.700	27.900	27.315	386,630
2023-06-14	27.800	28.300	27.600	27.750	27.168	1,065,995
2023-06-13	28.000	28.600	27.550	28.400	27.805	3,875,870
2023-06-12	25.850	28.300	25.700	28.300	27.707	6,874,025
2023-06-09	25.750	25.950	25.500	25.750	25.210	314,537
2023-06-08	25.650	26.000	25.400	25.700	25.161	542,381
2023-06-07	26.000	26.050	25.000	25.400	24.868	2,196,156
2023-06-06	26.150	26.300	25.800	25.850	25.308	428,518
2023-06-05	26.200	27.800	25.500	25.850	25.308	3,145,824
2023-06-02	27.050	27.050	26.000	26.000	25.455	1,828,683
2023-06-01	26.700	27.200	26.000	27.050	26.483	1,069,388
2023-05-31	27.900	28.650	26.300	26.750	26.189	2,707,873
2023-05-30	28.050	28.100	27.600	27.700	27.119	303,156
2023-05-29	28.400	30.600	27.450	27.800	27.217	3,202,285
2023-05-26	28.700	28.950	28.250	28.700	28.098	618,863
2023-05-25	28.800	29.200	28.550	28.700	28.098	456,018
2023-05-24	27.600	30.800	27.600	28.700	28.098	4,494,635
2023-05-23	28.850	31.550	28.000	28.000	27.413	4,560,188
2023-05-22	28.900	29.250	28.050	28.700	28.098	551,199
2023-05-19	29.350	29.350	28.800	28.900	28.294	80,013

← NewerPage 14 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.