Sentronic International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	26.600	26.600	26.600	26.600	26.600	0
2024-10-30	26.200	27.200	26.100	26.600	26.600	376,000
2024-10-29	27.100	27.500	26.050	26.100	26.100	369,000
2024-10-28	27.650	27.650	27.000	27.400	27.400	206,000
2024-10-25	27.300	28.200	27.200	27.600	27.600	200,000
2024-10-24	28.450	28.450	27.300	27.300	27.300	246,000
2024-10-23	28.050	28.050	27.600	27.700	27.700	104,000
2024-10-22	28.000	28.200	27.650	27.750	27.750	135,000
2024-10-21	28.200	28.350	27.650	27.900	27.900	253,000
2024-10-18	28.950	28.950	28.100	28.200	28.200	217,000
2024-10-17	29.350	29.350	28.000	28.950	28.950	752,000
2024-10-16	26.850	29.400	26.850	29.200	29.200	2,437,000
2024-10-15	27.200	27.200	26.550	26.750	26.750	66,000
2024-10-14	26.750	27.100	26.750	26.850	26.850	27,000
2024-10-11	26.800	26.800	26.400	26.600	26.600	59,000
2024-10-09	27.150	27.200	26.800	26.800	26.800	31,000
2024-10-08	27.500	27.500	26.900	26.900	26.900	94,000
2024-10-07	27.000	27.600	26.950	27.200	27.200	103,000
2024-10-04	27.300	27.500	26.900	27.250	27.250	34,000
2024-10-03	27.300	27.300	27.300	27.300	27.300	0
2024-10-02	27.300	27.300	27.300	27.300	27.300	0
2024-10-01	26.700	27.500	26.700	27.300	27.300	158,000
2024-09-30	27.100	27.100	26.550	26.600	26.600	59,000
2024-09-27	26.900	26.950	26.600	26.850	26.850	27,000
2024-09-26	27.100	27.100	26.700	26.700	26.700	62,000
2024-09-25	27.250	27.250	26.600	26.850	26.850	83,000
2024-09-24	27.100	27.200	26.900	27.000	27.000	35,000
2024-09-23	26.850	27.200	26.500	27.000	27.000	30,000
2024-09-20	27.200	27.200	26.750	26.850	26.850	59,000
2024-09-19	26.950	27.600	26.850	27.000	27.000	93,000
2024-09-18	26.950	27.150	26.750	26.800	26.800	72,000
2024-09-16	26.950	27.800	26.900	27.000	27.000	48,000
2024-09-13	27.300	27.300	26.800	26.950	26.950	11,000
2024-09-12	27.450	27.750	26.600	26.800	26.800	17,000
2024-09-11	26.600	26.700	26.300	26.350	26.350	36,000
2024-09-10	26.800	27.250	26.150	26.350	26.350	64,000
2024-09-09	27.100	27.100	26.200	26.700	26.700	41,000
2024-09-06	27.200	27.200	26.500	26.950	26.950	29,000
2024-09-05	26.950	27.450	26.700	26.900	26.900	113,000
2024-09-04	27.900	27.900	26.700	26.900	26.900	175,000
2024-09-03	28.750	28.750	28.200	28.300	28.300	49,000
2024-09-02	28.800	28.800	28.350	28.450	28.450	28,000
2024-08-30	28.600	28.800	28.300	28.350	28.350	43,000
2024-08-29	28.400	28.650	28.100	28.650	28.650	27,000
2024-08-28	28.450	28.800	28.200	28.300	28.300	43,000
2024-08-27	28.250	28.550	28.250	28.350	28.350	54,000
2024-08-26	28.350	28.350	28.100	28.300	28.300	85,000
2024-08-23	28.550	28.550	27.800	28.150	28.150	215,000
2024-08-22	28.950	29.950	28.550	28.550	28.550	276,000
2024-08-21	28.950	28.950	28.500	28.850	28.350	54,000
2024-08-20	29.450	29.450	28.600	28.900	28.399	64,000
2024-08-19	29.400	29.400	28.700	29.000	28.497	91,000
2024-08-16	28.800	29.550	28.800	29.150	28.645	179,000
2024-08-15	29.500	29.700	28.400	28.750	28.750	342,000
2024-08-14	30.000	30.550	28.600	29.650	29.650	2,578,000
2024-08-13	25.600	27.800	25.600	27.800	27.800	675,000
2024-08-12	25.000	25.400	25.000	25.300	25.300	41,000
2024-08-09	26.100	26.100	25.000	25.150	25.150	50,000
2024-08-08	25.000	25.300	24.650	25.000	25.000	25,000
2024-08-07	24.050	25.000	24.050	25.000	25.000	63,000

← NewerPage 9 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.