Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	30.100	30.100	27.600	29.850	29.850	468,000
2025-05-02	30.300	30.500	29.200	30.100	30.100	378,099
2025-04-30	30.050	30.950	30.050	30.300	30.300	604,002
2025-04-29	30.000	30.100	29.450	30.050	30.050	302,000
2025-04-28	28.750	30.900	28.750	29.900	29.900	592,004
2025-04-25	27.450	28.700	27.300	28.500	28.500	146,100
2025-04-24	27.450	27.450	26.650	27.150	27.150	32,000
2025-04-23	27.100	27.450	26.600	27.050	27.050	15,001
2025-04-22	26.150	27.350	26.150	26.750	26.750	40,001
2025-04-21	27.300	28.150	27.000	27.000	27.000	76,000
2025-04-18	28.600	28.600	27.650	27.950	27.950	41,003
2025-04-17	27.800	28.150	27.050	27.850	27.850	96,010
2025-04-16	28.900	28.900	27.700	27.850	27.850	72,011
2025-04-15	27.950	28.000	27.350	27.750	27.750	76,004
2025-04-14	27.700	28.200	26.350	26.550	26.550	169,018
2025-04-11	24.100	26.400	23.950	26.050	26.050	294,003
2025-04-10	24.250	24.250	24.250	24.250	24.250	71,000
2025-04-09	21.150	23.250	21.150	22.050	22.050	632,001
2025-04-08	23.400	24.000	23.400	23.450	23.450	543,001
2025-04-07	26.000	26.000	26.000	26.000	26.000	5,005
2025-04-02	29.200	29.200	28.700	28.850	28.850	48,001
2025-04-01	29.000	29.200	28.500	29.050	29.050	148,000
2025-03-31	32.150	32.150	28.550	28.550	28.550	528,030
2025-03-28	29.950	29.950	28.550	29.250	29.250	168,000
2025-03-27	29.750	30.000	29.600	29.950	29.950	191,300
2025-03-26	28.750	30.000	28.750	29.950	29.950	346,105
2025-03-25	29.650	29.950	28.750	29.150	29.150	317,001
2025-03-24	29.450	30.300	29.250	29.650	29.650	593,397
2025-03-21	28.000	30.450	28.000	28.800	28.800	1,227,030
2025-03-20	27.500	27.700	27.050	27.700	27.700	93,001
2025-03-19	27.450	27.450	27.100	27.250	27.250	10,004
2025-03-18	27.200	27.300	26.800	27.200	27.200	32,002
2025-03-17	27.200	27.400	27.100	27.200	27.200	57,002
2025-03-14	27.100	27.100	27.000	27.000	27.000	3,001
2025-03-13	27.100	27.200	26.850	26.950	26.950	25,007
2025-03-12	26.750	27.100	26.650	27.000	27.000	62,274
2025-03-11	26.600	27.100	26.550	26.650	26.650	23,008
2025-03-10	26.800	26.800	26.800	26.800	26.800	14,067
2025-03-07	27.100	27.100	26.600	26.800	26.800	11,005
2025-03-06	27.000	27.100	26.300	27.000	27.000	94,001
2025-03-05	26.650	26.650	26.200	26.250	26.250	68,006
2025-03-04	26.350	26.350	26.000	26.250	26.250	30,002
2025-03-03	26.600	26.600	26.150	26.350	26.350	43,000
2025-02-27	27.200	27.200	26.300	26.300	26.300	54,001
2025-02-26	26.650	26.800	26.500	26.800	26.800	69,000
2025-02-25	27.250	27.250	26.700	26.700	26.700	69,001
2025-02-24	26.650	27.100	26.650	27.100	27.100	62,003
2025-02-21	27.250	27.250	26.850	27.100	27.100	28,000
2025-02-20	27.350	27.350	26.950	27.150	27.150	29,001
2025-02-19	27.550	27.550	26.800	27.300	27.300	80,002
2025-02-18	27.000	27.550	26.700	27.000	27.000	24,001
2025-02-17	27.400	27.400	26.600	26.800	26.800	70,002
2025-02-14	27.050	27.050	26.800	26.800	26.800	64,591
2025-02-13	27.400	27.400	26.800	27.000	27.000	52,000
2025-02-12	28.550	28.550	26.900	27.000	27.000	97,615
2025-02-11	26.900	26.950	26.350	26.850	26.850	92,001
2025-02-10	26.350	27.000	26.150	26.550	26.550	73,007
2025-02-07	27.500	27.550	26.400	26.400	26.400	133,002
2025-02-06	27.500	27.750	27.300	27.300	27.300	71,205
2025-02-05	27.300	28.000	27.200	27.200	27.200	168,018

← NewerPage 7 of 21 · 1,225 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.