Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.500	21.650	21.450	21.600	21.600	35,001
2026-04-27	21.850	21.900	21.500	21.700	21.700	93,001
2026-04-24	22.100	22.150	21.800	21.800	21.800	85,003
2026-04-23	22.200	22.200	21.800	22.050	22.050	94,001
2026-04-22	22.100	22.300	22.000	22.150	22.150	87,001
2026-04-21	22.300	22.300	22.000	22.200	22.200	123,003
2026-04-20	22.500	22.500	22.400	22.500	22.500	48,019
2026-04-17	22.300	22.600	22.250	22.600	22.600	63,000
2026-04-16	22.250	22.450	22.050	22.450	22.450	48,002
2026-04-15	22.100	22.250	22.000	22.250	22.250	75,633
2026-04-14	22.100	22.100	21.950	22.050	22.050	41,003
2026-04-13	22.100	22.200	21.950	22.100	22.100	77,001
2026-04-10	22.400	22.400	22.000	22.350	22.350	34,006
2026-04-09	22.250	22.350	22.050	22.300	22.300	12,000
2026-04-08	22.350	22.350	22.350	22.350	22.350	4,002
2026-04-07	22.650	22.650	22.150	22.250	22.250	38,005
2026-04-02	22.550	22.600	22.250	22.600	22.600	14,001
2026-04-01	22.750	22.800	22.250	22.550	22.550	35,000
2026-03-31	22.350	22.750	21.900	22.750	22.750	63,015
2026-03-30	22.250	22.250	22.050	22.100	22.100	15,002
2026-03-27	22.500	22.500	22.200	22.250	22.250	30,000
2026-03-26	22.700	22.700	22.300	22.300	22.300	51,000
2026-03-25	22.500	22.700	22.350	22.550	22.550	22,002
2026-03-24	22.500	22.500	22.250	22.300	22.300	23,001
2026-03-23	22.500	22.500	22.250	22.300	22.300	19,000
2026-03-20	22.600	22.600	22.300	22.500	22.500	54,002
2026-03-19	22.600	22.600	22.400	22.550	22.550	43,001
2026-03-18	22.700	22.950	22.550	22.700	22.700	140,083
2026-03-17	22.800	23.200	22.600	22.650	22.650	105,000
2026-03-16	23.050	23.050	22.600	22.700	22.700	67,001
2026-03-13	23.050	23.150	22.700	22.850	22.850	88,044
2026-03-12	23.650	23.650	22.850	23.050	23.050	27,000
2026-03-11	22.700	23.400	22.700	23.050	23.050	81,045
2026-03-10	22.750	23.400	22.500	22.950	22.950	71,000
2026-03-09	22.500	23.000	22.300	22.750	22.750	66,000
2026-03-06	23.150	23.400	22.600	22.950	22.950	65,001
2026-03-05	23.300	23.300	22.800	22.850	22.850	40,010
2026-03-04	23.200	23.300	22.450	23.000	23.000	104,001
2026-03-03	23.500	23.500	23.100	23.400	23.400	59,000
2026-03-02	23.500	24.000	23.300	23.500	23.500	38,000
2026-02-26	23.500	23.500	23.150	23.500	23.500	69,001
2026-02-25	22.900	23.650	22.850	23.300	23.300	160,303
2026-02-24	22.750	22.900	22.700	22.900	22.900	41,001
2026-02-23	23.000	23.500	22.850	22.950	22.950	48,001
2026-02-11	23.300	23.300	22.700	23.000	23.000	73,001
2026-02-10	22.150	22.200	21.900	22.200	22.200	46,000
2026-02-09	22.350	22.350	22.000	22.150	22.150	61,215
2026-02-06	23.000	23.000	22.250	22.250	22.250	39,001
2026-02-05	22.750	22.750	22.300	22.550	22.550	17,000
2026-02-04	22.700	22.800	22.600	22.650	22.650	31,000
2026-02-03	22.900	23.050	22.400	22.650	22.650	23,004
2026-02-02	22.450	22.800	22.250	22.800	22.800	28,000
2026-01-30	22.600	22.900	22.500	22.600	22.600	40,015
2026-01-29	23.800	23.800	22.650	22.850	22.850	39,001
2026-01-28	23.100	23.100	22.850	22.900	22.900	33,000
2026-01-27	23.000	23.150	22.700	23.050	23.050	42,001
2026-01-26	23.000	23.150	23.000	23.150	23.150	13,000
2026-01-23	23.250	23.250	22.900	23.100	23.100	45,010
2026-01-22	23.300	23.300	23.150	23.250	23.250	27,000
2026-01-21	23.800	23.800	23.150	23.250	23.250	30,000

← NewerPage 3 of 5 · 244 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.