Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	29.850	29.850	28.800	29.050	28.441	264,229
2023-05-17	29.850	29.850	29.400	29.600	28.980	77,421
2023-05-16	29.350	29.950	28.600	29.950	29.322	220,962
2023-05-15	29.550	29.550	28.900	28.950	28.343	88,405
2023-05-12	29.550	29.750	28.950	29.500	28.882	310,580
2023-05-11	29.650	30.000	29.000	29.550	28.931	182,202
2023-05-10	29.700	31.200	26.950	29.950	29.322	2,665,096
2023-05-09	30.100	30.100	28.900	29.900	29.273	367,156
2023-05-08	30.350	31.300	29.850	30.250	29.616	433,427
2023-05-05	30.600	30.600	29.500	29.550	28.931	357,044
2023-05-04	30.400	30.400	29.500	30.250	29.616	225,795
2023-05-03	30.300	30.300	29.950	30.050	29.420	127,529
2023-05-02	30.350	30.650	29.850	30.350	29.714	302,280
2023-04-28	30.750	31.350	30.300	30.350	29.714	799,082
2023-04-27	30.300	32.150	30.300	30.650	30.007	2,804,955
2023-04-26	29.600	29.850	28.850	29.650	29.028	560,752
2023-04-25	28.350	29.600	27.950	29.500	28.882	632,434
2023-04-24	28.950	28.950	28.150	28.300	27.707	46,028
2023-04-21	28.350	28.600	28.100	28.200	27.609	107,312
2023-04-20	28.850	29.000	28.400	28.400	27.805	117,073
2023-04-19	28.800	28.950	28.700	28.850	28.245	50,468
2023-04-18	28.800	28.950	28.600	28.800	28.196	200,413
2023-04-17	28.900	29.300	28.650	28.800	28.196	76,135
2023-04-14	29.400	29.400	28.800	28.950	28.343	371,340
2023-04-13	29.650	29.750	29.400	29.400	28.784	71,336
2023-04-12	29.850	29.950	28.800	29.950	29.322	508,329
2023-04-11	29.800	29.900	29.000	29.900	29.273	409,375
2023-04-10	29.500	29.700	29.200	29.700	29.077	211,128
2023-04-07	29.600	29.650	29.250	29.650	29.028	121,021
2023-04-06	29.550	29.550	29.250	29.500	28.882	36,287
2023-03-31	29.600	29.650	29.250	29.400	28.784	70,743
2023-03-30	29.550	29.800	29.250	29.600	28.980	68,129
2023-03-29	29.750	29.750	29.350	29.550	28.931	34,013
2023-03-28	30.150	30.150	29.300	29.400	28.784	83,210
2023-03-27	30.150	30.150	29.600	29.800	29.175	64,061
2023-03-24	29.950	30.000	29.550	29.900	29.273	104,244
2023-03-23	29.950	30.200	28.200	29.950	29.322	432,016
2023-03-22	30.000	30.250	29.900	29.900	29.273	102,010
2023-03-21	29.500	29.950	29.500	29.850	29.224	87,132
2023-03-20	29.700	29.850	29.300	29.800	29.175	131,075
2023-03-17	29.500	29.850	29.400	29.450	28.833	49,022
2023-03-16	30.200	30.200	29.300	29.300	28.686	133,039
2023-03-15	30.200	30.450	29.200	30.400	29.763	481,013
2023-03-14	29.500	29.500	29.200	29.500	28.882	71,662
2023-03-13	30.050	30.300	29.550	29.650	29.028	123,381
2023-03-10	30.500	30.500	29.400	30.200	29.567	363,043
2023-03-09	30.700	30.700	30.100	30.150	29.518	76,900
2023-03-08	30.900	30.900	30.150	30.400	29.763	201,215
2023-03-07	30.850	30.850	30.350	30.650	30.007	174,087
2023-03-06	30.900	30.900	30.500	30.550	29.910	101,036
2023-03-03	30.500	31.100	30.500	30.500	29.861	132,046
2023-03-02	31.500	31.500	30.450	30.500	29.861	75,056
2023-03-01	31.900	32.200	29.850	30.900	30.252	600,586
2023-02-24	30.550	31.400	30.150	31.300	30.644	399,219
2023-02-23	29.800	30.500	29.400	30.400	29.763	399,179
2023-02-22	29.500	29.800	29.250	29.600	28.980	99,027
2023-02-21	29.450	29.800	29.350	29.500	28.882	173,028
2023-02-20	29.650	29.800	29.100	29.600	28.980	90,027
2023-02-17	29.800	29.800	29.350	29.650	29.028	56,329
2023-02-16	29.850	29.850	29.400	29.650	29.028	103,352

← NewerPage 15 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.