Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	25.889	26.917	25.796	26.917	26.353	138,520
2022-08-16	26.356	26.683	25.936	26.356	25.346	163,713
2022-08-15	27.665	27.852	26.263	26.356	25.346	444,212
2022-08-12	27.758	27.805	27.291	27.338	26.290	77,080
2022-08-11	27.338	27.571	26.964	27.244	26.200	97,929
2022-08-10	27.478	27.478	26.730	27.197	26.155	63,142
2022-08-09	27.011	27.665	26.870	27.197	26.155	182,978
2022-08-08	26.496	27.898	26.263	27.197	26.155	464,119
2022-08-05	26.169	26.543	25.796	26.403	25.391	146,944
2022-08-04	24.721	26.356	24.721	26.076	25.077	327,448
2022-08-03	24.581	24.814	23.973	24.534	23.594	112,351
2022-08-02	24.767	25.001	24.487	24.674	23.728	51,202
2022-08-01	24.861	25.048	24.627	24.767	23.818	100,608
2022-07-29	24.767	24.954	24.721	24.861	23.908	146,587
2022-07-28	25.095	25.188	24.674	24.767	23.818	157,285
2022-07-27	24.954	25.328	24.954	25.188	24.223	54,810
2022-07-26	25.328	25.468	25.048	25.048	24.088	44,947
2022-07-25	25.655	25.655	25.235	25.375	24.402	58,880
2022-07-22	25.328	25.375	25.001	25.281	24.313	86,781
2022-07-21	25.235	25.515	25.095	25.141	24.178	127,441
2022-07-20	25.749	25.749	25.188	25.188	24.223	190,463
2022-07-19	25.889	25.889	25.468	25.468	24.492	24,615
2022-07-18	25.141	26.076	25.141	25.796	24.807	227,916
2022-07-15	25.235	25.562	24.767	25.515	24.537	154,088
2022-07-14	25.515	25.655	25.001	25.515	24.537	84,006
2022-07-13	25.702	25.702	25.235	25.235	24.268	93,088
2022-07-12	25.281	25.422	24.674	25.235	24.268	87,738
2022-07-11	25.609	25.609	24.767	25.188	24.223	63,143
2022-07-08	25.048	25.422	24.627	25.188	24.223	138,024
2022-07-07	24.113	24.581	23.459	24.347	23.414	68,552
2022-07-06	24.394	24.721	22.571	24.113	23.189	70,619
2022-07-05	24.020	24.581	24.020	24.207	23.279	59,930
2022-07-04	24.113	24.300	23.506	24.020	23.099	50,290
2022-07-01	24.020	24.160	22.805	23.926	23.009	293,437
2022-06-30	24.908	25.001	23.693	23.880	22.964	209,766
2022-06-29	24.861	25.188	24.767	25.001	24.043	81,338
2022-06-28	25.515	25.515	24.814	24.954	23.998	115,184
2022-06-27	25.141	26.169	25.048	25.515	24.537	179,331
2022-06-24	24.767	25.328	24.487	24.767	23.818	240,783
2022-06-23	25.702	25.702	24.627	24.674	23.728	213,283
2022-06-22	26.403	27.104	25.235	25.235	24.268	288,155
2022-06-21	26.917	26.917	26.356	26.496	25.481	82,594
2022-06-20	26.356	26.637	25.889	26.169	25.166	231,501
2022-06-17	25.235	26.730	25.095	26.730	25.706	323,075
2022-06-16	27.197	27.384	25.749	25.749	24.762	464,298
2022-06-15	27.618	27.898	26.964	27.057	26.020	454,025
2022-06-14	27.665	28.132	26.824	27.618	26.560	776,607
2022-06-13	29.581	29.861	28.506	28.506	27.413	496,735
2022-06-10	30.001	30.842	29.768	30.842	29.660	167,212
2022-06-09	30.702	30.702	30.235	30.422	29.256	88,041
2022-06-08	31.029	31.076	30.562	30.702	29.526	119,041
2022-06-07	30.609	30.842	30.469	30.562	29.391	104,887
2022-06-06	30.796	30.796	30.235	30.609	29.436	87,078
2022-06-02	30.515	30.936	30.375	30.422	29.256	226,010
2022-06-01	31.637	31.637	30.609	30.609	29.436	370,667
2022-05-31	31.590	31.684	31.310	31.403	30.200	225,976
2022-05-30	31.403	32.151	31.403	31.637	30.424	329,753
2022-05-27	30.702	31.403	29.908	31.076	29.885	757,790
2022-05-26	31.824	32.104	30.328	30.375	29.211	1,221,140
2022-05-25	32.338	32.758	31.310	31.684	30.469	993,199

← NewerPage 18 of 21 · 1,222 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.