Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	25.700	26.800	25.350	26.800	26.800	123,004
2025-07-28	25.450	25.750	25.300	25.550	25.550	10,001
2025-07-25	25.650	25.650	25.450	25.450	25.450	5,002
2025-07-24	25.600	25.700	25.250	25.700	25.700	18,001
2025-07-23	25.600	25.600	25.150	25.350	25.350	13,031
2025-07-22	25.750	25.750	25.100	25.250	25.250	20,000
2025-07-21	26.100	26.100	25.500	25.500	25.500	10,001
2025-07-18	25.600	25.650	25.350	25.400	25.400	13,000
2025-07-17	26.000	26.000	25.450	25.450	25.450	32,000
2025-07-16	26.150	26.150	25.750	25.750	25.750	13,000
2025-07-15	26.200	26.200	25.700	25.900	25.900	20,001
2025-07-14	26.600	26.600	25.800	25.900	25.900	37,000
2025-07-11	25.450	25.900	25.250	25.900	25.900	56,002
2025-07-10	25.550	25.550	24.900	25.450	25.450	121,000
2025-07-09	26.300	26.300	25.450	25.600	25.600	164,050
2025-07-08	26.000	26.300	25.800	25.900	25.900	26,001
2025-07-07	26.400	26.400	25.900	26.150	26.150	12,103
2025-07-04	26.850	26.850	26.000	26.000	26.000	38,000
2025-07-03	26.800	26.800	25.800	26.550	26.550	62,045
2025-07-02	26.500	26.950	26.500	26.500	26.500	38,000
2025-07-01	26.500	26.850	26.350	26.500	26.500	55,000
2025-06-30	26.950	26.950	26.000	26.500	26.500	28,072
2025-06-27	27.400	27.400	25.550	26.100	26.100	95,418
2025-06-26	26.550	26.700	26.100	26.450	26.450	70,001
2025-06-25	27.000	27.800	26.550	26.550	26.550	23,000
2025-06-24	26.550	27.250	26.550	27.000	27.000	17,000
2025-06-23	26.600	27.100	25.750	26.500	26.500	134,000
2025-06-20	27.700	27.800	27.000	27.100	27.100	106,000
2025-06-19	27.900	28.100	27.850	28.050	28.050	24,001
2025-06-18	28.500	28.500	27.900	28.000	28.000	36,000
2025-06-17	28.750	28.750	27.900	28.000	28.000	62,001
2025-06-16	28.500	28.500	28.200	28.250	28.250	30,000
2025-06-13	28.300	28.900	28.150	28.350	28.350	27,004
2025-06-12	28.450	28.450	28.000	28.300	28.300	10,002
2025-06-11	28.500	28.500	28.000	28.000	28.000	68,000
2025-06-10	28.700	28.850	28.500	28.500	28.500	18,132
2025-06-09	28.400	28.700	28.350	28.700	28.700	4,001
2025-06-06	28.700	29.100	28.400	28.400	28.400	37,000
2025-06-05	29.200	29.300	28.400	28.400	28.400	26,001
2025-06-04	28.400	28.800	28.400	28.400	28.400	44,001
2025-06-03	29.000	29.000	28.050	28.400	28.400	30,001
2025-06-02	28.800	28.850	28.000	28.000	28.000	128,002
2025-05-29	28.850	28.950	28.750	28.750	28.750	29,000
2025-05-28	29.750	29.750	28.600	28.900	28.900	85,000
2025-05-27	29.050	29.400	28.900	29.100	29.100	79,000
2025-05-26	29.800	29.800	28.950	29.250	29.250	107,000
2025-05-23	29.800	30.100	29.400	29.400	29.400	27,000
2025-05-22	29.700	29.700	28.800	29.600	29.600	129,001
2025-05-21	29.600	30.050	29.600	29.950	29.950	77,000
2025-05-20	29.900	29.900	29.650	29.750	29.750	76,000
2025-05-19	30.550	30.550	29.500	29.650	29.650	199,000
2025-05-16	29.950	31.000	29.600	30.600	30.600	405,000
2025-05-15	30.150	30.150	29.700	29.950	29.950	77,198
2025-05-14	30.150	30.200	29.650	30.000	30.000	122,051
2025-05-13	30.850	30.900	29.000	30.200	30.200	248,001
2025-05-12	30.600	31.300	30.550	30.650	30.650	159,001
2025-05-09	30.950	30.950	30.150	30.700	30.700	253,001
2025-05-08	30.350	31.500	30.000	30.600	30.600	448,115
2025-05-07	30.300	30.700	29.700	30.500	30.500	210,000
2025-05-06	29.250	31.100	29.100	30.450	30.450	538,000

← NewerPage 6 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.