Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	29.900	29.900	29.250	29.300	28.686	147,087
2023-02-14	29.950	29.950	29.450	29.750	29.126	96,603
2023-02-13	30.000	30.150	29.450	29.600	28.980	200,073
2023-02-10	30.700	30.900	29.850	30.000	29.371	306,888
2023-02-09	31.000	31.000	30.650	30.650	30.007	105,498
2023-02-08	31.300	31.300	30.650	30.950	30.301	141,024
2023-02-07	30.650	31.500	30.550	30.950	30.301	325,169
2023-02-06	30.750	31.000	30.500	30.600	29.959	51,014
2023-02-03	31.000	31.000	30.450	30.750	30.105	107,516
2023-02-02	31.100	31.100	30.500	30.850	30.203	109,161
2023-02-01	31.000	31.000	30.550	30.800	30.154	87,054
2023-01-31	30.700	31.150	30.600	30.750	30.105	79,116
2023-01-30	30.350	30.800	30.200	30.700	30.056	95,038
2023-01-17	30.050	30.550	30.000	30.250	29.616	63,108
2023-01-16	29.700	30.200	29.450	30.050	29.420	117,013
2023-01-13	30.550	30.550	29.700	29.700	29.077	157,069
2023-01-12	30.600	30.750	30.200	30.200	29.567	99,642
2023-01-11	31.400	31.400	30.400	30.550	29.910	97,446
2023-01-10	31.500	31.500	30.700	30.900	30.252	125,837
2023-01-09	31.900	31.900	31.400	31.450	30.791	150,011
2023-01-06	31.350	31.600	31.000	31.500	30.840	181,342
2023-01-05	31.400	31.750	31.000	31.050	30.399	156,006
2023-01-04	30.650	31.900	30.650	31.400	30.742	270,696
2023-01-03	29.800	30.350	29.500	30.250	29.616	146,234
2022-12-30	30.500	30.500	29.850	30.100	29.469	93,095
2022-12-29	30.500	30.550	29.600	30.000	29.371	106,438
2022-12-28	31.300	31.450	30.300	30.350	29.714	133,657
2022-12-27	31.700	31.700	31.250	31.250	30.595	134,065
2022-12-26	32.000	32.500	31.500	31.500	30.840	339,240
2022-12-23	31.000	31.800	30.400	31.550	30.889	219,308
2022-12-22	30.300	31.250	30.150	30.800	30.154	230,790
2022-12-21	30.150	30.150	29.200	29.750	29.126	129,461
2022-12-20	31.600	31.600	29.100	29.750	29.126	345,343
2022-12-19	30.500	31.350	30.450	30.800	30.154	90,687
2022-12-16	31.400	31.400	30.550	30.800	30.154	244,511
2022-12-15	31.800	31.800	30.950	31.000	30.350	211,619
2022-12-14	30.900	32.300	30.350	31.350	30.693	398,718
2022-12-13	31.000	31.800	30.500	30.500	29.861	481,514
2022-12-12	32.900	33.000	30.250	31.200	30.546	1,469,025
2022-12-09	37.000	37.250	33.300	33.300	32.602	1,807,728
2022-12-08	35.700	38.950	35.700	37.000	36.224	1,016,743
2022-12-07	37.750	37.750	35.200	35.700	34.952	716,416
2022-12-06	37.250	38.150	36.350	37.350	36.567	393,919
2022-12-05	36.400	36.800	36.300	36.700	35.931	150,117
2022-12-02	36.400	37.050	36.100	36.400	35.637	317,307
2022-12-01	37.800	37.800	36.150	36.650	35.882	357,715
2022-11-30	37.100	37.800	36.250	36.600	35.833	450,831
2022-11-29	38.100	38.400	36.000	36.550	35.784	962,442
2022-11-28	36.500	38.400	36.450	37.950	37.154	717,655
2022-11-25	37.650	38.450	36.300	36.300	35.539	827,583
2022-11-24	35.350	38.100	35.000	36.900	36.126	1,432,813
2022-11-23	34.800	34.800	34.400	34.800	34.070	373,606
2022-11-22	34.750	34.750	34.000	34.500	33.777	243,524
2022-11-21	34.000	34.650	33.300	34.400	33.679	588,391
2022-11-18	33.000	33.900	32.800	33.550	32.847	427,637
2022-11-17	33.150	34.550	32.500	33.000	32.308	1,599,438
2022-11-16	30.500	33.150	30.200	33.150	32.455	1,166,556
2022-11-15	29.900	31.150	29.800	30.150	29.518	643,705
2022-11-14	29.150	29.700	29.150	29.300	28.686	485,571
2022-11-11	29.150	29.600	28.800	28.800	28.196	401,794

← NewerPage 16 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.