Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	29.150	29.600	28.800	28.800	28.196	401,794
2022-11-10	28.850	30.400	28.700	28.900	28.294	848,848
2022-11-09	30.300	30.450	28.550	29.500	28.882	311,508
2022-11-08	29.800	30.950	29.700	30.000	29.371	391,395
2022-11-07	29.500	30.200	29.300	30.150	29.518	146,084
2022-11-04	28.600	29.200	28.350	29.200	28.588	224,257
2022-11-03	27.350	28.900	27.250	28.350	27.756	144,394
2022-11-02	27.400	27.700	27.350	27.650	27.070	104,003
2022-11-01	27.150	27.850	26.850	27.550	26.972	75,275
2022-10-31	27.000	27.400	26.850	27.150	26.581	74,106
2022-10-28	27.500	27.500	27.000	27.000	26.434	68,131
2022-10-27	27.250	27.600	27.150	27.500	26.924	47,718
2022-10-26	26.950	27.200	26.800	27.200	26.630	81,000
2022-10-25	27.100	27.300	26.800	27.150	26.581	70,008
2022-10-24	28.000	28.000	27.100	27.100	26.532	289,143
2022-10-21	27.850	28.050	27.550	27.850	27.266	120,922
2022-10-20	28.650	28.850	28.000	28.350	27.756	197,000
2022-10-19	28.650	29.250	28.650	28.850	28.245	90,009
2022-10-18	28.800	29.100	28.600	28.950	28.343	69,006
2022-10-17	28.850	28.850	27.650	28.600	28.000	188,017
2022-10-14	28.850	29.400	28.850	29.100	28.490	87,073
2022-10-13	29.600	29.600	28.100	28.400	27.805	362,066
2022-10-12	30.000	30.450	29.300	29.400	28.784	298,008
2022-10-11	30.600	30.600	29.050	29.350	28.735	280,531
2022-10-07	32.600	32.600	31.250	31.250	30.595	190,027
2022-10-06	32.500	32.500	32.150	32.250	31.574	87,393
2022-10-05	32.350	32.800	32.250	32.250	31.574	90,032
2022-10-04	32.550	32.550	31.800	32.300	31.623	302,051
2022-10-03	32.200	32.900	32.000	32.000	31.329	131,320
2022-09-30	31.850	32.500	31.000	32.300	31.623	259,218
2022-09-29	32.150	32.800	32.150	32.450	31.770	158,224
2022-09-28	33.800	33.800	31.550	31.750	31.084	232,119
2022-09-27	33.950	33.950	32.800	33.300	32.602	267,617
2022-09-26	34.200	34.500	33.300	33.300	32.602	451,083
2022-09-23	34.300	34.850	34.100	34.450	33.728	347,880
2022-09-22	33.850	34.400	33.300	34.250	33.532	372,333
2022-09-21	34.000	34.650	33.800	33.850	33.140	356,407
2022-09-20	33.300	34.400	32.750	34.200	33.483	620,930
2022-09-19	32.500	34.300	32.250	33.500	32.798	919,585
2022-09-16	31.824	32.104	31.076	31.871	31.202	650,641
2022-09-15	30.889	31.964	30.375	31.637	30.974	855,291
2022-09-14	29.721	31.590	29.300	30.422	29.784	1,139,010
2022-09-13	28.412	30.936	28.179	29.908	29.281	1,354,798
2022-09-12	28.693	28.786	28.039	28.132	27.542	217,638
2022-09-08	27.525	28.039	27.384	27.852	27.268	159,656
2022-09-07	27.244	27.478	26.824	27.384	26.810	127,829
2022-09-06	27.992	27.992	27.197	27.244	26.673	131,716
2022-09-05	28.319	28.319	27.571	27.711	27.131	90,479
2022-09-02	27.992	28.412	27.758	27.945	27.359	86,886
2022-09-01	28.226	28.412	27.665	27.665	27.085	177,625
2022-08-31	28.226	28.599	28.085	28.226	27.634	192,915
2022-08-30	28.179	28.179	27.711	28.039	27.451	66,350
2022-08-29	26.964	27.898	26.964	27.711	27.131	182,972
2022-08-26	28.179	28.366	27.711	27.898	27.314	93,116
2022-08-25	27.525	27.758	27.338	27.665	27.085	92,764
2022-08-24	27.431	28.132	27.197	27.197	26.627	160,493
2022-08-23	27.338	27.711	27.104	27.711	27.131	107,105
2022-08-22	28.039	28.039	27.571	27.618	27.039	225,813
2022-08-19	28.553	28.693	27.665	28.412	27.817	919,619
2022-08-18	27.104	29.581	27.057	28.973	28.366	2,520,570

← NewerPage 17 of 21 · 1,227 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.