See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.94▲ 2.87%
← 3232.TWO stock page

Sentronic International historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-2324.86126.16924.86126.16925.166584,828
2022-02-2226.16926.16924.39424.76723.818822,440
2022-02-2126.49627.47826.07626.07625.077935,781
2022-02-1826.31026.73026.02926.49625.481310,867
2022-02-1726.73027.61826.31026.31025.301672,545
2022-02-1626.82426.91726.45026.68325.661399,782
2022-02-1526.59026.82425.65525.79624.807574,904
2022-02-1425.70225.70225.14125.60924.627505,696
2022-02-1126.45026.96426.35626.35625.346516,438
2022-02-1026.40326.82425.88926.63725.616667,043
2022-02-0926.26326.73025.84226.40325.391936,116
2022-02-0824.16026.16924.11325.98224.987893,242
2022-02-0724.30024.48723.64624.39423.459608,391
2022-01-2624.16024.48723.03823.45922.5601,621,957
2022-01-2526.35626.59023.73923.73922.8302,282,252
2022-01-2427.80527.80526.07626.31025.3011,764,715
2022-01-2129.90830.46928.03928.03926.9642,074,682
2022-01-2031.02931.31030.37530.51529.3461,410,900
2022-01-1930.70231.54330.42230.56229.3913,314,593
2022-01-1829.72132.15129.44130.70229.5265,676,586
2022-01-1728.50630.37528.41229.81428.6721,405,517
2022-01-1431.73031.96428.74028.83327.7282,904,099
2022-01-1330.84232.01130.56231.31030.1102,678,852
2022-01-1230.60931.40330.18830.84229.6603,692,008
2022-01-1129.95531.68429.34730.65629.4814,913,150
2022-01-1031.59032.19828.97328.97327.8633,608,481
2022-01-0734.02034.02030.98331.07629.8856,069,877
2022-01-0630.18832.89929.72132.89931.6388,603,688
2022-01-0530.74932.71230.37530.37529.21113,687,834
2022-01-0428.03931.54328.03930.84229.66014,860,537
2022-01-0326.31028.74026.12328.69327.5937,549,042
2021-12-3026.02926.59026.02926.16925.166698,941
2021-12-2925.98226.21625.93626.07625.077219,696
2021-12-2826.12326.35625.98225.98224.987595,204
2021-12-2726.35627.52526.07626.07625.0771,969,622
2021-12-2426.26326.40326.21626.21625.211474,202
2021-12-2326.35626.68326.12326.21625.211695,688
2021-12-2226.26326.49626.16926.21625.211429,307
2021-12-2126.35626.40326.16926.21625.211202,323
2021-12-2026.02926.49625.88926.26325.256868,369
2021-12-1726.40326.73026.07626.07625.0771,019,158
2021-12-1626.16926.82425.88926.26325.256777,156
2021-12-1525.88926.45025.88925.98224.987521,246
2021-12-1428.55328.55325.79625.88924.8974,690,458
2021-12-1326.59028.55326.35628.55327.4585,357,193
2021-12-1026.54326.54325.79625.98224.987389,009
2021-12-0926.59026.68326.21626.21625.211500,365
2021-12-0826.26326.59025.93626.16925.166614,280
2021-12-0725.88926.16925.79625.93624.942296,566
2021-12-0626.35626.54325.70225.79624.807283,591
2021-12-0325.65526.45025.65526.02925.032327,465
2021-12-0225.98226.59025.46825.65524.672999,739
2021-12-0125.98226.26325.51526.07625.077698,683
2021-11-3025.84226.45025.46825.88924.8971,257,060
2021-11-2925.42226.07625.14125.46824.492713,842
2021-11-2626.16926.31025.23526.16925.166773,335
2021-11-2525.88926.91725.70226.16925.1661,363,194
2021-11-2425.70226.21625.37525.74924.762695,151
2021-11-2327.01127.33825.70225.70224.7171,824,939
2021-11-2228.74028.74027.05727.47826.4253,660,121
← NewerPage 20 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.5000 TWD
2025-08-140.5000 TWD
2024-08-220.5000 TWD
2023-08-170.5000 TWD
2022-08-170.4673 TWD
2021-09-020.2804 TWD
2020-07-270.2804 TWD
2019-08-010.1869 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.