Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	33.179	33.927	31.871	31.964	30.739	2,612,493
2022-05-23	31.684	33.553	31.403	33.086	31.818	914,633
2022-05-20	32.618	32.618	31.310	31.403	30.200	762,189
2022-05-19	31.777	32.571	31.403	32.198	30.964	971,220
2022-05-18	31.917	32.618	31.637	32.618	31.368	1,256,273
2022-05-17	31.777	32.244	31.076	31.403	30.200	907,525
2022-05-16	30.375	32.057	30.235	31.310	30.110	1,055,405
2022-05-13	29.908	30.375	29.627	29.721	28.582	296,387
2022-05-12	32.244	32.431	29.441	29.441	28.312	907,008
2022-05-11	32.244	32.478	31.076	32.385	31.143	980,631
2022-05-10	30.562	32.291	30.001	32.057	30.829	798,234
2022-05-09	31.310	32.244	30.842	30.983	29.795	657,007
2022-05-06	31.310	31.684	30.796	31.450	30.245	490,872
2022-05-05	32.618	32.665	31.637	31.964	30.739	828,497
2022-05-04	31.637	32.712	30.983	31.684	30.469	1,658,640
2022-05-03	32.057	32.712	30.702	31.590	30.380	1,726,764
2022-04-29	30.842	31.871	30.422	31.497	30.290	2,147,516
2022-04-28	29.534	30.282	29.487	30.095	28.941	527,470
2022-04-27	27.104	30.095	27.104	29.441	28.312	1,234,984
2022-04-26	28.880	28.973	27.478	28.319	27.234	510,791
2022-04-25	29.441	29.861	28.506	28.506	27.413	690,708
2022-04-22	30.749	30.749	29.441	29.441	28.312	836,958
2022-04-21	30.796	31.029	30.095	30.562	29.391	608,149
2022-04-20	31.029	31.076	30.282	30.375	29.211	553,061
2022-04-19	31.170	31.777	30.422	30.422	29.256	1,123,985
2022-04-18	29.441	31.170	29.160	30.562	29.391	1,315,524
2022-04-15	30.562	30.562	29.441	29.441	28.312	892,510
2022-04-14	31.403	31.403	29.674	30.048	28.896	1,313,680
2022-04-13	31.730	31.871	30.936	30.936	29.750	1,941,766
2022-04-12	30.095	32.057	29.674	30.889	29.705	4,224,615
2022-04-11	30.328	30.328	29.020	29.721	28.582	1,225,579
2022-04-08	29.160	30.562	28.693	29.814	28.672	1,287,925
2022-04-07	29.861	30.702	28.553	28.553	27.458	2,111,010
2022-04-06	28.226	30.749	27.805	30.422	29.256	3,234,876
2022-04-01	28.599	28.599	27.618	28.039	26.964	741,340
2022-03-31	29.908	30.095	27.852	28.646	27.548	3,511,756
2022-03-30	27.571	29.814	27.151	29.814	28.672	4,264,943
2022-03-29	27.478	27.758	27.057	27.104	26.065	515,032
2022-03-28	26.824	27.478	26.637	26.824	25.796	589,597
2022-03-25	27.431	27.431	26.590	26.917	25.886	246,524
2022-03-24	26.496	27.338	26.356	27.057	26.020	528,095
2022-03-23	27.244	27.852	26.496	26.496	25.481	908,262
2022-03-22	26.543	27.244	26.543	27.244	26.200	563,542
2022-03-21	27.011	27.291	26.543	26.543	25.526	531,637
2022-03-18	26.637	27.431	26.356	26.777	25.751	938,837
2022-03-17	26.637	27.291	26.263	26.356	25.346	601,854
2022-03-16	27.104	27.104	26.029	26.029	25.032	667,601
2022-03-15	26.450	26.683	25.749	26.263	25.256	770,460
2022-03-14	25.889	26.543	25.796	26.076	25.077	744,312
2022-03-11	25.609	25.936	24.954	25.655	24.672	742,768
2022-03-10	25.235	26.029	24.767	25.281	24.313	1,050,608
2022-03-09	22.478	24.581	22.384	24.581	23.639	781,922
2022-03-08	21.964	23.319	21.590	22.384	21.526	687,153
2022-03-07	24.300	24.300	21.870	22.337	21.481	832,717
2022-03-04	24.814	25.188	24.300	24.300	23.369	377,704
2022-03-03	25.515	25.982	24.861	24.908	23.953	413,711
2022-03-02	24.861	25.515	24.861	25.235	24.268	244,059
2022-03-01	25.001	25.842	25.001	25.515	24.537	263,489
2022-02-25	25.235	25.328	24.440	24.954	23.998	457,491
2022-02-24	25.702	25.796	24.440	24.627	23.683	558,729

← NewerPage 19 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.