Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.900	20.950	20.650	20.800	20.800	20,000
2026-07-22	21.150	21.150	20.700	20.950	20.950	65,000
2026-07-21	21.050	21.050	20.800	20.800	20.800	20,000
2026-07-20	21.150	21.150	20.200	20.800	20.800	55,001
2026-07-17	21.250	21.350	20.800	20.800	20.800	73,000
2026-07-16	21.550	21.550	21.200	21.400	21.400	88,195
2026-07-15	21.500	21.850	21.400	21.850	21.850	90,001
2026-07-14	21.600	21.800	20.800	21.800	21.800	76,000
2026-07-13	21.800	21.800	21.500	21.600	21.600	29,000
2026-07-10	21.650	21.650	21.650	21.650	21.650	0
2026-07-09	21.850	21.850	21.650	21.650	21.650	46,000
2026-07-08	21.950	21.950	21.650	21.750	21.750	66,000
2026-07-07	22.400	22.400	21.700	21.850	21.850	93,000
2026-07-06	22.300	22.300	22.200	22.300	22.300	31,001
2026-07-03	22.400	22.400	22.150	22.400	22.400	57,000
2026-07-02	22.450	22.450	22.200	22.300	22.300	59,699
2026-07-01	22.550	22.550	22.200	22.350	22.350	42,000
2026-06-30	22.950	22.950	22.350	22.550	22.550	91,000
2026-06-29	21.950	23.000	21.750	23.000	23.000	191,033
2026-06-26	22.100	22.350	21.150	21.700	21.700	102,000
2026-06-25	22.600	22.600	22.150	22.250	22.250	40,000
2026-06-24	22.250	22.650	22.250	22.600	22.600	43,001
2026-06-23	22.600	22.750	22.500	22.650	22.650	147,002
2026-06-22	22.700	23.200	22.000	22.550	22.550	287,000
2026-06-18	23.050	23.050	22.600	22.800	22.800	53,000
2026-06-17	22.050	23.050	22.050	23.050	23.050	19,150
2026-06-16	23.250	23.250	22.400	22.650	22.650	84,000
2026-06-15	23.200	23.300	23.000	23.100	23.100	61,000
2026-06-12	24.150	24.150	23.150	23.250	23.250	54,000
2026-06-11	23.700	23.700	22.300	23.500	23.500	107,000
2026-06-10	23.800	23.800	23.000	23.500	23.500	69,002
2026-06-09	24.400	24.400	23.500	23.500	23.500	52,000
2026-06-08	21.900	23.950	21.600	23.750	23.750	83,000
2026-06-05	23.200	23.750	22.800	23.600	23.600	155,038
2026-06-04	22.950	23.400	22.900	23.000	23.000	136,000
2026-06-03	23.000	23.000	22.550	22.850	22.850	88,112
2026-06-02	22.850	23.000	22.400	22.800	22.800	122,000
2026-06-01	23.500	23.500	22.600	23.200	23.200	382,000
2026-05-29	25.150	25.150	23.200	23.600	23.600	1,532,029
2026-05-28	20.750	22.900	20.750	22.900	22.900	334,305
2026-05-27	21.200	21.200	20.850	20.850	20.850	86,131
2026-05-26	22.200	22.200	21.100	21.200	21.200	117,300
2026-05-25	22.300	22.550	21.800	22.000	22.000	115,000
2026-05-22	22.750	22.750	22.000	22.300	22.300	154,000
2026-05-21	20.500	22.600	20.500	22.300	22.300	180,888
2026-05-20	20.400	20.650	20.400	20.550	20.550	58,000
2026-05-19	20.300	20.700	20.250	20.700	20.700	32,000
2026-05-18	20.650	20.650	20.450	20.600	20.600	11,001
2026-05-15	20.800	20.800	20.250	20.750	20.750	98,003
2026-05-14	20.950	20.950	20.750	20.850	20.850	39,006
2026-05-13	20.800	21.050	20.700	21.050	21.050	45,000
2026-05-12	20.800	20.950	20.650	20.950	20.950	57,200
2026-05-11	21.050	21.050	20.800	20.850	20.850	71,004
2026-05-08	21.100	21.100	20.700	20.800	20.800	83,001
2026-05-07	20.950	21.150	20.850	21.100	21.100	96,003
2026-05-06	21.600	21.600	21.050	21.150	21.150	73,000
2026-05-05	21.100	21.150	20.800	21.150	21.150	85,150
2026-05-04	21.400	21.550	21.000	21.000	21.000	131,110
2026-04-30	21.500	21.600	21.350	21.400	21.400	58,000
2026-04-29	21.700	21.800	21.450	21.650	21.650	86,021

← NewerPage 2 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.