Sensortek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 255.00 | 262.00 | 233.00 | 247.50 | 247.50 | 370,000 |
| 2024-08-05 | 272.50 | 272.50 | 255.00 | 255.00 | 255.00 | 316,000 |
| 2024-08-02 | 287.00 | 291.00 | 281.50 | 283.00 | 283.00 | 252,000 |
| 2024-08-01 | 294.50 | 297.00 | 292.00 | 295.50 | 295.50 | 142,000 |
| 2024-07-31 | 287.50 | 295.00 | 286.00 | 291.00 | 291.00 | 176,000 |
| 2024-07-30 | 292.00 | 295.50 | 287.00 | 295.00 | 295.00 | 126,000 |
| 2024-07-29 | 303.00 | 304.00 | 291.50 | 293.00 | 293.00 | 163,000 |
| 2024-07-26 | 295.00 | 302.00 | 289.00 | 302.00 | 302.00 | 121,000 |
| 2024-07-25 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | 0 |
| 2024-07-24 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | 0 |
| 2024-07-23 | 304.50 | 307.50 | 302.00 | 303.50 | 303.50 | 150,000 |
| 2024-07-22 | 314.00 | 315.50 | 301.00 | 302.00 | 302.00 | 372,000 |
| 2024-07-19 | 323.50 | 323.50 | 318.00 | 318.00 | 318.00 | 230,000 |
| 2024-07-18 | 322.50 | 326.50 | 321.50 | 325.50 | 325.50 | 129,000 |
| 2024-07-17 | 321.50 | 329.50 | 321.50 | 327.00 | 327.00 | 162,000 |
| 2024-07-16 | 320.50 | 323.50 | 320.50 | 321.50 | 321.50 | 70,000 |
| 2024-07-15 | 323.50 | 323.50 | 319.50 | 320.50 | 320.50 | 141,000 |
| 2024-07-12 | 322.00 | 326.00 | 322.00 | 323.50 | 323.50 | 128,000 |
| 2024-07-11 | 323.50 | 327.00 | 320.50 | 325.00 | 325.00 | 309,000 |
| 2024-07-10 | 321.00 | 326.00 | 318.50 | 322.00 | 322.00 | 559,000 |
| 2024-07-09 | 347.00 | 349.50 | 324.00 | 325.50 | 325.50 | 1,329,000 |
| 2024-07-08 | 363.50 | 363.50 | 350.00 | 355.00 | 355.00 | 352,000 |
| 2024-07-05 | 353.50 | 362.00 | 353.50 | 361.00 | 361.00 | 213,000 |
| 2024-07-04 | 352.00 | 358.00 | 351.50 | 353.00 | 353.00 | 164,000 |
| 2024-07-03 | 351.00 | 356.00 | 349.50 | 350.00 | 350.00 | 168,000 |
| 2024-07-02 | 349.50 | 350.00 | 346.00 | 349.50 | 349.50 | 106,000 |
| 2024-07-01 | 354.50 | 354.50 | 350.00 | 350.00 | 350.00 | 117,000 |
| 2024-06-28 | 351.50 | 356.50 | 351.50 | 355.00 | 355.00 | 103,000 |
| 2024-06-27 | 355.00 | 355.00 | 351.00 | 352.00 | 352.00 | 87,000 |
| 2024-06-26 | 357.00 | 359.00 | 354.50 | 356.50 | 356.50 | 119,000 |
| 2024-06-25 | 351.00 | 355.00 | 345.50 | 354.50 | 354.50 | 229,000 |
| 2024-06-24 | 356.00 | 357.00 | 349.00 | 353.50 | 353.50 | 260,000 |
| 2024-06-21 | 362.50 | 366.50 | 356.50 | 358.00 | 358.00 | 392,000 |
| 2024-06-20 | 366.00 | 368.50 | 362.00 | 366.00 | 366.00 | 170,000 |
| 2024-06-19 | 370.00 | 371.00 | 361.50 | 364.00 | 364.00 | 268,000 |
| 2024-06-18 | 371.00 | 372.00 | 361.00 | 368.00 | 368.00 | 322,000 |
| 2024-06-17 | 378.00 | 384.00 | 367.00 | 369.00 | 369.00 | 617,000 |
| 2024-06-14 | 354.00 | 376.50 | 350.50 | 372.50 | 372.50 | 1,146,000 |
| 2024-06-13 | 344.50 | 355.50 | 344.00 | 354.50 | 354.50 | 466,000 |
| 2024-06-12 | 341.00 | 346.00 | 340.00 | 340.00 | 340.00 | 248,000 |
| 2024-06-11 | 343.00 | 345.00 | 339.00 | 339.00 | 339.00 | 195,000 |
| 2024-06-07 | 334.00 | 343.00 | 333.00 | 340.00 | 340.00 | 197,000 |
| 2024-06-06 | 336.00 | 337.50 | 332.00 | 332.00 | 332.00 | 116,000 |
| 2024-06-05 | 336.50 | 340.50 | 334.50 | 335.00 | 335.00 | 95,000 |
| 2024-06-04 | 340.00 | 343.00 | 335.50 | 336.00 | 336.00 | 144,000 |
| 2024-06-03 | 334.00 | 338.00 | 333.00 | 338.00 | 338.00 | 114,000 |
| 2024-05-31 | 338.50 | 343.00 | 334.00 | 334.00 | 334.00 | 118,000 |
| 2024-05-30 | 345.00 | 345.00 | 336.50 | 338.00 | 338.00 | 220,000 |
| 2024-05-29 | 348.00 | 353.00 | 344.50 | 345.00 | 345.00 | 240,000 |
| 2024-05-28 | 336.00 | 346.50 | 336.00 | 346.00 | 346.00 | 291,000 |
| 2024-05-27 | 338.00 | 339.00 | 333.50 | 336.00 | 336.00 | 122,000 |
| 2024-05-24 | 331.00 | 337.50 | 327.00 | 334.00 | 334.00 | 123,000 |
| 2024-05-23 | 339.00 | 339.00 | 329.50 | 331.00 | 331.00 | 210,000 |
| 2024-05-22 | 333.00 | 338.50 | 333.00 | 336.00 | 336.00 | 78,000 |
| 2024-05-21 | 337.50 | 339.50 | 331.00 | 332.50 | 332.50 | 182,000 |
| 2024-05-20 | 342.00 | 345.50 | 337.00 | 337.50 | 337.50 | 147,000 |
| 2024-05-17 | 345.50 | 345.50 | 337.00 | 342.50 | 342.50 | 223,000 |
| 2024-05-16 | 350.50 | 359.50 | 344.00 | 344.00 | 344.00 | 489,000 |
| 2024-05-15 | 340.00 | 346.00 | 338.50 | 343.00 | 343.00 | 246,000 |
| 2024-05-14 | 325.00 | 339.00 | 325.00 | 336.50 | 336.50 | 314,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 5.5000 TWD |
| 2025-04-17 | 10.0000 TWD |
| 2024-04-18 | 12.5000 TWD |
| 2023-04-13 | 15.0000 TWD |
| 2022-04-21 | 30.0000 TWD |
| 2021-07-08 | 22.5000 TWD |
| 2020-07-15 | 20.0982 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.