Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	26.000	27.350	25.900	27.200	27.200	267,000
2025-02-03	25.500	25.700	25.500	25.550	25.550	40,001
2025-01-22	25.950	25.950	25.450	25.500	25.500	55,000
2025-01-21	25.750	25.750	25.150	25.450	25.450	122,000
2025-01-20	25.850	25.850	25.400	25.450	25.450	62,000
2025-01-17	25.650	26.100	25.350	25.400	25.400	53,000
2025-01-16	25.850	25.850	25.300	25.350	25.350	68,000
2025-01-15	25.500	25.950	25.300	25.300	25.300	182,000
2025-01-14	24.200	26.100	24.100	25.400	25.400	397,000
2025-01-13	22.800	23.950	22.500	23.900	23.900	230,000
2025-01-10	22.450	22.500	22.200	22.500	22.500	71,000
2025-01-09	22.700	22.700	22.100	22.550	22.550	76,000
2025-01-08	22.400	22.600	22.400	22.500	22.500	31,000
2025-01-07	22.700	22.750	22.500	22.600	22.600	58,000
2025-01-06	22.900	23.000	22.800	22.800	22.800	16,000
2025-01-03	22.800	22.950	22.550	22.550	22.550	47,000
2025-01-02	22.750	22.750	22.550	22.750	22.750	32,000
2024-12-31	23.150	23.150	22.650	22.750	22.750	84,000
2024-12-30	23.300	23.300	22.900	23.050	23.050	21,000
2024-12-27	23.250	23.300	23.000	23.100	23.100	26,000
2024-12-26	23.400	23.400	23.000	23.100	23.100	52,000
2024-12-25	23.050	23.400	23.050	23.300	23.300	33,000
2024-12-24	23.550	23.600	23.200	23.200	23.200	56,000
2024-12-23	23.400	23.600	23.150	23.600	23.600	59,000
2024-12-20	23.100	23.300	23.100	23.300	23.300	24,000
2024-12-19	22.950	23.050	22.650	22.900	22.900	44,000
2024-12-18	23.250	23.250	22.700	23.050	23.050	37,000
2024-12-17	22.950	22.950	22.600	22.900	22.900	9,000
2024-12-16	22.650	22.950	22.600	22.600	22.600	59,000
2024-12-13	23.550	23.550	22.900	22.950	22.950	136,000
2024-12-12	24.200	24.200	23.500	23.500	23.500	50,000
2024-12-11	24.200	24.400	23.750	23.750	23.750	60,000
2024-12-10	24.250	24.250	23.900	24.100	24.100	54,000
2024-12-09	24.550	24.550	24.200	24.250	24.250	20,000
2024-12-06	24.800	24.800	24.250	24.350	24.350	36,000
2024-12-05	24.600	24.850	24.500	24.500	24.500	148,000
2024-12-04	24.550	24.950	24.500	24.950	24.950	31,000
2024-12-03	24.700	24.700	24.400	24.500	24.500	78,000
2024-12-02	24.900	24.900	24.300	24.450	24.450	38,000
2024-11-29	25.100	25.100	24.500	24.750	24.750	94,000
2024-11-28	25.950	25.950	25.000	25.000	25.000	116,000
2024-11-27	25.750	26.300	25.450	25.600	25.600	218,000
2024-11-26	26.250	28.000	26.000	28.000	28.000	35,000
2024-11-25	26.300	26.300	25.650	26.000	26.000	60,000
2024-11-22	26.050	26.400	26.050	26.050	26.050	56,000
2024-11-21	26.300	26.300	26.000	26.100	26.100	74,000
2024-11-20	26.300	26.500	26.000	26.200	26.200	107,002
2024-11-19	26.300	26.350	26.050	26.350	26.350	94,000
2024-11-18	26.150	26.350	25.850	26.150	26.150	122,000
2024-11-15	26.100	26.700	26.100	26.250	26.250	65,000
2024-11-14	26.450	26.600	26.100	26.100	26.100	48,000
2024-11-13	26.600	26.900	26.450	26.450	26.450	56,000
2024-11-12	27.150	27.150	26.600	26.600	26.600	86,000
2024-11-11	26.900	27.200	26.750	27.000	27.000	151,000
2024-11-08	27.200	27.600	26.900	27.450	27.450	130,000
2024-11-07	27.100	27.300	26.800	27.000	27.000	84,000
2024-11-06	27.100	27.400	26.750	27.100	27.100	109,000
2024-11-05	27.050	27.250	26.750	27.150	27.150	119,000
2024-11-04	27.150	27.150	26.550	27.050	27.050	167,000
2024-11-01	26.600	27.000	26.300	27.000	27.000	209,000

← NewerPage 8 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.