Sensortek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 325.00 | 339.00 | 325.00 | 336.50 | 336.50 | 314,000 |
| 2024-05-13 | 332.00 | 332.00 | 324.50 | 324.50 | 324.50 | 199,000 |
| 2024-05-10 | 329.00 | 333.50 | 329.00 | 331.00 | 331.00 | 163,000 |
| 2024-05-09 | 345.00 | 345.00 | 331.50 | 331.50 | 331.50 | 221,000 |
| 2024-05-08 | 345.00 | 346.50 | 341.00 | 343.00 | 343.00 | 115,000 |
| 2024-05-07 | 341.50 | 345.00 | 339.00 | 344.50 | 344.50 | 75,000 |
| 2024-05-06 | 347.00 | 349.00 | 340.50 | 341.50 | 341.50 | 153,000 |
| 2024-05-03 | 353.00 | 357.00 | 346.50 | 346.50 | 346.50 | 259,000 |
| 2024-05-02 | 342.00 | 350.50 | 342.00 | 346.00 | 346.00 | 172,000 |
| 2024-04-30 | 339.50 | 343.00 | 339.00 | 342.50 | 342.50 | 86,000 |
| 2024-04-29 | 337.00 | 342.00 | 335.50 | 339.50 | 339.50 | 191,000 |
| 2024-04-26 | 329.50 | 341.00 | 329.50 | 335.00 | 335.00 | 210,000 |
| 2024-04-25 | 337.50 | 337.50 | 328.50 | 329.00 | 329.00 | 133,000 |
| 2024-04-24 | 328.00 | 339.00 | 328.00 | 337.50 | 337.50 | 231,000 |
| 2024-04-23 | 327.50 | 330.00 | 323.00 | 325.50 | 325.50 | 147,000 |
| 2024-04-22 | 323.50 | 332.50 | 320.50 | 321.00 | 321.00 | 295,000 |
| 2024-04-19 | 338.00 | 345.00 | 325.50 | 327.00 | 327.00 | 649,000 |
| 2024-04-18 | 364.50 | 366.00 | 344.00 | 346.00 | 346.00 | 899,000 |
| 2024-04-17 | 382.50 | 385.00 | 375.00 | 377.00 | 364.50 | 472,000 |
| 2024-04-16 | 381.00 | 388.50 | 375.50 | 381.00 | 368.37 | 410,000 |
| 2024-04-15 | 387.50 | 387.50 | 383.50 | 385.00 | 372.23 | 203,000 |
| 2024-04-12 | 385.00 | 389.50 | 380.50 | 387.50 | 374.65 | 264,000 |
| 2024-04-11 | 385.00 | 387.00 | 377.50 | 380.00 | 380.00 | 507,000 |
| 2024-04-10 | 385.50 | 390.00 | 385.00 | 385.50 | 385.50 | 414,000 |
| 2024-04-09 | 408.00 | 408.00 | 384.00 | 385.00 | 385.00 | 1,922,000 |
| 2024-04-08 | 421.50 | 423.00 | 416.50 | 421.50 | 421.50 | 261,000 |
| 2024-04-03 | 415.00 | 422.00 | 415.00 | 419.50 | 419.50 | 488,000 |
| 2024-04-02 | 410.50 | 425.00 | 410.50 | 424.50 | 424.50 | 825,000 |
| 2024-04-01 | 410.00 | 415.00 | 409.00 | 409.00 | 409.00 | 264,000 |
| 2024-03-29 | 404.50 | 410.00 | 404.50 | 409.00 | 409.00 | 162,000 |
| 2024-03-28 | 411.50 | 412.50 | 404.50 | 405.00 | 405.00 | 205,000 |
| 2024-03-27 | 408.00 | 414.00 | 407.50 | 409.00 | 409.00 | 193,000 |
| 2024-03-26 | 423.50 | 424.00 | 406.00 | 407.50 | 407.50 | 684,000 |
| 2024-03-25 | 417.50 | 428.00 | 414.00 | 423.50 | 423.50 | 876,000 |
| 2024-03-22 | 406.00 | 417.50 | 403.00 | 415.00 | 415.00 | 461,000 |
| 2024-03-21 | 401.50 | 407.00 | 401.00 | 406.50 | 406.50 | 470,000 |
| 2024-03-20 | 401.00 | 406.00 | 400.50 | 401.00 | 401.00 | 335,000 |
| 2024-03-19 | 407.50 | 409.50 | 399.00 | 401.00 | 401.00 | 401,000 |
| 2024-03-18 | 405.50 | 407.50 | 401.50 | 407.50 | 407.50 | 260,000 |
| 2024-03-15 | 400.00 | 406.00 | 398.00 | 402.50 | 402.50 | 210,000 |
| 2024-03-14 | 401.00 | 409.00 | 396.50 | 402.50 | 402.50 | 391,000 |
| 2024-03-13 | 420.00 | 420.00 | 399.00 | 402.50 | 402.50 | 768,000 |
| 2024-03-12 | 412.00 | 428.00 | 411.00 | 413.00 | 413.00 | 1,032,000 |
| 2024-03-11 | 416.50 | 422.00 | 409.00 | 409.00 | 409.00 | 663,000 |
| 2024-03-08 | 434.50 | 436.50 | 410.50 | 417.50 | 417.50 | 943,000 |
| 2024-03-07 | 452.00 | 455.00 | 430.00 | 430.00 | 430.00 | 1,122,000 |
| 2024-03-06 | 457.50 | 457.50 | 450.50 | 450.50 | 450.50 | 459,000 |
| 2024-03-05 | 474.00 | 474.00 | 457.50 | 458.00 | 458.00 | 1,025,000 |
| 2024-03-04 | 478.00 | 484.50 | 471.00 | 472.00 | 472.00 | 1,146,000 |
| 2024-03-01 | 475.50 | 478.00 | 467.00 | 473.00 | 473.00 | 1,327,000 |
| 2024-02-29 | 459.00 | 475.00 | 454.00 | 468.50 | 468.50 | 1,184,000 |
| 2024-02-27 | 468.50 | 483.00 | 448.50 | 460.00 | 460.00 | 1,782,000 |
| 2024-02-26 | 479.50 | 486.50 | 468.00 | 468.00 | 468.00 | 3,265,000 |
| 2024-02-23 | 443.50 | 468.00 | 437.00 | 457.00 | 457.00 | 1,411,000 |
| 2024-02-22 | 447.50 | 448.50 | 438.50 | 441.50 | 441.50 | 333,000 |
| 2024-02-21 | 448.00 | 452.00 | 441.50 | 443.50 | 443.50 | 403,000 |
| 2024-02-20 | 461.50 | 462.50 | 450.50 | 451.00 | 451.00 | 624,000 |
| 2024-02-19 | 452.00 | 465.00 | 448.00 | 455.50 | 455.50 | 1,197,000 |
| 2024-02-16 | 450.00 | 451.00 | 443.50 | 447.00 | 447.00 | 383,000 |
| 2024-02-15 | 451.00 | 455.00 | 435.00 | 450.50 | 450.50 | 1,199,000 |
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.