Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.900	25.900	25.500	25.700	25.700	34,001
2025-10-22	26.150	26.150	25.700	25.700	25.700	22,010
2025-10-21	26.000	26.100	25.800	25.800	25.800	45,000
2025-10-20	26.800	26.800	26.000	26.100	26.100	50,000
2025-10-17	26.450	26.950	26.450	26.500	26.500	62,016
2025-10-16	27.450	27.750	26.500	26.500	26.500	555,000
2025-10-15	25.950	27.050	25.800	27.050	27.050	286,090
2025-10-14	26.250	26.250	25.400	25.400	25.400	201,001
2025-10-13	25.900	26.650	25.750	26.650	26.650	80,000
2025-10-09	25.650	27.200	25.400	26.700	26.700	256,000
2025-10-08	26.400	26.400	25.650	26.000	26.000	46,004
2025-10-07	26.300	26.500	26.100	26.450	26.450	33,000
2025-10-03	26.900	26.900	26.100	26.300	26.300	44,000
2025-10-02	25.900	26.700	25.200	26.650	26.650	132,999
2025-10-01	25.950	26.500	25.500	25.500	25.500	72,001
2025-09-30	26.400	27.200	25.850	25.900	25.900	40,000
2025-09-29	25.850	25.850	25.850	25.850	25.850	0
2025-09-26	26.650	26.650	25.850	25.850	25.850	89,000
2025-09-25	26.550	26.650	25.450	26.650	26.650	275,000
2025-09-24	26.800	26.800	25.300	26.550	26.550	161,000
2025-09-23	26.150	26.400	26.100	26.400	26.400	58,000
2025-09-22	26.100	26.250	25.900	26.250	26.250	52,000
2025-09-19	26.700	26.700	26.100	26.100	26.100	82,000
2025-09-18	26.200	26.700	26.000	26.500	26.500	166,200
2025-09-17	24.750	27.150	24.700	26.200	26.200	415,260
2025-09-16	25.000	25.500	24.600	24.750	24.750	223,010
2025-09-15	23.200	25.050	23.200	25.050	25.050	362,000
2025-09-12	22.800	23.100	22.550	22.800	22.800	178,055
2025-09-11	23.400	23.400	22.800	22.800	22.800	93,018
2025-09-10	23.650	23.650	23.450	23.450	23.450	43,000
2025-09-09	23.550	23.750	23.500	23.650	23.650	22,000
2025-09-08	23.800	23.900	23.600	23.650	23.650	38,097
2025-09-05	24.000	24.000	23.800	23.800	23.800	23,000
2025-09-04	23.950	23.950	23.800	23.950	23.950	66,001
2025-09-03	23.950	23.950	23.850	23.900	23.900	100,065
2025-09-02	24.550	24.550	23.750	23.900	23.900	49,000
2025-09-01	24.450	24.450	23.650	23.900	23.900	23,000
2025-08-29	24.250	24.250	24.000	24.000	24.000	31,000
2025-08-28	24.050	24.600	24.050	24.250	24.250	85,002
2025-08-27	24.000	24.200	23.850	24.000	24.000	48,000
2025-08-26	24.100	24.100	23.850	23.950	23.950	52,000
2025-08-25	24.350	24.350	23.600	24.000	24.000	48,050
2025-08-22	24.650	24.650	24.000	24.000	24.000	85,001
2025-08-21	24.350	24.500	23.850	24.500	24.500	124,001
2025-08-20	24.450	24.450	24.100	24.200	24.200	44,000
2025-08-19	24.900	24.900	24.150	24.150	24.150	157,259
2025-08-18	24.900	25.000	24.400	24.600	24.600	140,154
2025-08-15	25.100	25.150	24.600	24.750	24.750	91,000
2025-08-14	25.500	25.500	25.100	25.100	25.100	53,000
2025-08-13	26.000	26.000	25.650	25.650	25.150	10,002
2025-08-12	25.700	25.850	24.850	25.750	25.248	107,001
2025-08-11	25.500	26.050	25.050	25.350	24.856	76,000
2025-08-08	26.300	26.300	25.100	25.500	25.003	50,000
2025-08-07	26.100	26.250	25.500	25.850	25.850	27,000
2025-08-06	26.350	26.350	25.750	26.000	26.000	19,000
2025-08-05	26.650	26.650	26.050	26.050	26.050	9,000
2025-08-04	26.450	26.450	25.900	26.050	26.050	32,001
2025-08-01	26.750	26.750	26.750	26.750	26.750	23,002
2025-07-31	27.050	27.050	26.250	26.750	26.750	149,000
2025-07-30	27.100	27.100	26.600	26.850	26.850	28,002

← NewerPage 5 of 21 · 1,221 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.