Sensortek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	440.50	440.50	429.50	431.00	431.00	332,000
2024-02-02	447.50	449.50	435.50	435.50	435.50	485,000
2024-02-01	447.00	447.00	438.00	443.00	443.00	742,000
2024-01-31	441.00	452.00	436.00	450.00	450.00	1,233,000
2024-01-30	436.50	446.50	425.00	443.50	443.50	1,056,000
2024-01-29	436.00	445.00	426.00	434.00	434.00	1,542,000
2024-01-26	407.50	429.00	406.50	424.50	424.50	975,000
2024-01-25	418.50	420.00	408.50	409.50	409.50	454,000
2024-01-24	419.50	421.50	415.00	416.00	416.00	302,000
2024-01-23	413.00	419.00	412.00	417.50	417.50	372,000
2024-01-22	408.00	414.50	406.00	412.00	412.00	428,000
2024-01-19	407.00	410.00	404.00	406.50	406.50	407,000
2024-01-18	415.50	415.50	398.00	401.00	401.00	554,000
2024-01-17	415.50	425.50	410.50	411.50	411.50	494,000
2024-01-16	423.50	423.50	413.50	415.00	415.00	503,000
2024-01-15	402.50	434.50	402.50	425.00	425.00	1,146,559
2024-01-12	403.00	411.00	400.00	400.00	400.00	461,000
2024-01-11	402.00	406.00	395.50	402.50	402.50	459,000
2024-01-10	403.50	404.50	392.50	402.00	402.00	794,000
2024-01-09	415.00	415.50	401.50	403.50	403.50	676,000
2024-01-08	423.50	428.50	412.00	412.00	412.00	584,000
2024-01-05	424.00	430.50	421.00	423.50	423.50	317,000
2024-01-04	418.00	427.00	415.50	424.00	424.00	372,000
2024-01-03	424.00	425.50	417.00	418.00	418.00	436,000
2024-01-02	439.00	442.00	423.50	428.50	428.50	628,000
2023-12-29	443.00	443.50	430.50	433.50	433.50	767,000
2023-12-28	425.00	443.00	425.00	439.50	439.50	1,645,000
2023-12-27	429.00	440.00	422.00	423.00	423.00	1,534,000
2023-12-26	427.50	430.00	421.00	422.50	422.50	504,000
2023-12-25	415.00	431.50	413.00	427.00	427.00	1,189,000
2023-12-22	414.50	418.00	408.00	410.00	410.00	653,000
2023-12-21	417.00	418.50	412.00	412.50	412.50	452,000
2023-12-20	425.00	429.50	419.00	419.50	419.50	383,000
2023-12-19	422.00	425.50	417.00	422.00	422.00	441,000
2023-12-18	439.50	439.50	413.50	422.00	422.00	1,674,000
2023-12-15	458.50	460.00	439.50	439.50	439.50	868,000
2023-12-14	444.00	461.00	440.00	455.00	455.00	1,592,000
2023-12-13	438.50	445.00	432.50	439.00	439.00	829,000
2023-12-12	447.00	448.50	437.00	438.50	438.50	1,166,000
2023-12-11	455.50	456.50	444.00	447.00	447.00	801,000
2023-12-08	457.50	461.50	452.00	453.00	453.00	600,000
2023-12-07	462.00	468.00	451.00	451.50	451.50	1,028,000
2023-12-06	450.00	457.00	448.00	456.50	456.50	674,000
2023-12-05	454.50	455.00	442.50	444.50	444.50	861,000
2023-12-04	454.50	465.50	452.00	455.50	455.50	779,000
2023-12-01	462.50	464.00	454.00	456.50	456.50	831,000
2023-11-30	466.00	474.00	462.00	464.00	464.00	903,000
2023-11-29	461.00	465.00	455.50	462.00	462.00	1,067,000
2023-11-28	468.50	474.00	448.00	460.50	460.50	1,973,000
2023-11-27	492.00	499.00	463.00	465.50	465.50	2,394,000
2023-11-24	483.00	500.00	478.00	491.50	491.50	2,341,000
2023-11-23	490.50	503.00	477.00	478.00	478.00	2,376,000
2023-11-22	484.00	496.00	483.00	485.50	485.50	1,397,000
2023-11-21	479.00	493.00	475.00	487.50	487.50	1,586,000
2023-11-20	481.00	500.00	472.00	476.00	476.00	2,342,000
2023-11-17	477.00	483.00	465.50	478.50	478.50	1,298,000
2023-11-16	480.00	486.00	472.00	474.00	474.00	1,007,000
2023-11-15	498.50	500.00	475.00	476.00	476.00	1,903,000
2023-11-14	492.50	494.50	475.50	488.00	488.00	1,469,000
2023-11-13	508.00	508.00	486.00	487.50	487.50	1,566,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.