Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.600	23.700	23.450	23.450	23.450	22,000
2026-01-19	23.600	23.650	23.450	23.600	23.600	24,002
2026-01-16	23.400	23.550	23.200	23.450	23.450	56,056
2026-01-15	23.650	23.650	23.300	23.300	23.300	43,000
2026-01-14	23.800	23.850	23.600	23.650	23.650	61,000
2026-01-13	23.850	23.950	23.600	23.950	23.950	32,000
2026-01-12	23.350	23.850	23.300	23.850	23.850	48,050
2026-01-09	23.900	23.950	22.600	23.200	23.200	110,062
2026-01-08	24.100	24.100	23.800	24.000	24.000	49,000
2026-01-07	24.050	24.100	23.950	24.000	24.000	31,001
2026-01-06	23.850	24.050	23.800	23.950	23.950	23,028
2026-01-05	24.000	24.300	23.700	24.100	24.100	50,038
2026-01-02	24.100	24.100	23.900	24.000	24.000	9,000
2025-12-31	24.100	24.350	23.850	24.000	24.000	39,001
2025-12-30	24.450	24.450	24.100	24.200	24.200	14,000
2025-12-29	24.100	24.450	24.100	24.450	24.450	31,000
2025-12-26	23.950	24.450	23.900	24.450	24.450	14,005
2025-12-24	25.200	25.200	24.150	24.450	24.450	27,001
2025-12-23	24.400	24.450	23.900	24.400	24.400	36,000
2025-12-22	24.300	24.400	23.800	24.400	24.400	27,000
2025-12-19	23.450	23.750	23.400	23.750	23.750	50,000
2025-12-18	23.300	23.550	23.200	23.550	23.550	26,001
2025-12-17	23.800	23.800	23.200	23.200	23.200	34,000
2025-12-16	23.500	23.800	23.400	23.650	23.650	8,000
2025-12-15	23.400	24.050	23.350	24.050	24.050	34,001
2025-12-12	23.500	23.500	23.400	23.400	23.400	23,001
2025-12-11	23.500	23.500	23.350	23.350	23.350	36,009
2025-12-10	23.550	23.650	23.350	23.500	23.500	14,001
2025-12-09	23.700	23.850	23.600	23.600	23.600	32,000
2025-12-08	23.750	23.750	23.700	23.700	23.700	18,000
2025-12-05	23.600	23.800	23.400	23.700	23.700	51,000
2025-12-04	24.000	24.000	23.700	23.800	23.800	32,000
2025-12-03	23.650	23.900	23.600	23.900	23.900	56,000
2025-12-02	23.800	23.800	23.600	23.800	23.800	12,000
2025-12-01	23.950	24.000	23.800	23.800	23.800	101,000
2025-11-28	23.950	24.000	23.850	23.950	23.950	17,000
2025-11-27	23.800	24.100	23.800	23.900	23.900	38,000
2025-11-26	24.100	24.100	24.000	24.000	24.000	17,030
2025-11-25	24.350	24.350	23.900	24.250	24.250	115,000
2025-11-24	24.150	24.200	24.000	24.200	24.200	9,038
2025-11-21	24.600	24.800	24.050	24.050	24.050	148,000
2025-11-20	24.050	24.700	24.050	24.250	24.250	40,000
2025-11-19	23.950	24.000	23.800	23.800	23.800	9,003
2025-11-18	24.400	25.250	23.900	24.000	24.000	46,000
2025-11-17	24.700	25.100	24.500	24.500	24.500	29,000
2025-11-14	24.850	24.850	24.400	24.600	24.600	60,000
2025-11-13	24.900	24.900	24.200	24.400	24.400	22,001
2025-11-12	24.000	24.550	24.000	24.400	24.400	15,001
2025-11-11	23.500	24.150	23.500	24.000	24.000	19,003
2025-11-10	24.050	24.050	23.550	23.900	23.900	24,005
2025-11-07	24.650	24.650	23.950	24.250	24.250	8,000
2025-11-06	24.950	24.950	24.000	24.200	24.200	23,000
2025-11-05	23.400	23.950	23.400	23.750	23.750	44,000
2025-11-04	25.100	25.100	24.000	24.100	24.100	63,004
2025-11-03	24.800	24.950	24.800	24.800	24.800	24,000
2025-10-31	25.400	25.400	24.600	24.800	24.800	70,143
2025-10-30	25.400	25.550	25.050	25.050	25.050	52,000
2025-10-29	25.550	25.550	25.350	25.500	25.500	43,000
2025-10-28	25.600	25.600	25.400	25.550	25.550	27,000
2025-10-27	25.950	25.950	25.500	25.900	25.900	28,200

← NewerPage 4 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.