Sensortek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	506.00	517.00	495.00	497.50	497.50	1,667,000
2023-11-09	513.00	514.00	499.00	504.00	504.00	1,409,000
2023-11-08	531.00	536.00	504.00	511.00	511.00	2,198,000
2023-11-07	500.00	542.00	495.00	527.00	527.00	3,019,000
2023-11-06	490.50	504.00	483.50	500.00	500.00	2,386,000
2023-11-03	476.50	498.50	453.50	487.00	487.00	4,888,000
2023-11-02	432.00	462.50	429.50	462.50	462.50	3,204,000
2023-11-01	435.00	437.50	412.50	420.50	420.50	943,000
2023-10-31	433.00	447.50	419.00	420.00	420.00	1,883,000
2023-10-30	406.00	436.00	406.00	429.00	429.00	1,463,000
2023-10-27	413.50	417.00	406.00	406.00	406.00	529,000
2023-10-26	412.00	421.00	411.50	412.50	412.50	450,000
2023-10-25	432.00	435.50	421.00	421.00	421.00	632,000
2023-10-24	423.00	429.00	418.50	426.50	426.50	913,000
2023-10-23	444.50	444.50	413.00	415.50	415.50	1,592,000
2023-10-20	439.00	447.50	431.50	447.50	447.50	1,854,000
2023-10-19	425.00	445.00	408.00	439.00	439.00	2,574,000
2023-10-18	415.50	424.50	409.00	421.00	421.00	1,164,000
2023-10-17	413.00	428.00	408.00	416.00	416.00	1,553,000
2023-10-16	418.00	424.50	402.00	410.00	410.00	1,605,000
2023-10-13	398.00	423.00	397.50	414.50	414.50	3,170,000
2023-10-12	380.50	397.00	380.50	395.50	395.50	1,199,000
2023-10-11	385.50	387.50	365.00	378.00	378.00	1,510,000
2023-10-06	400.00	401.00	383.00	384.00	384.00	1,117,000
2023-10-05	386.50	399.50	386.50	398.00	398.00	1,560,000
2023-10-04	387.50	393.50	378.00	384.50	384.50	902,000
2023-10-03	384.50	393.00	381.50	387.50	387.50	579,000
2023-10-02	386.00	390.00	381.00	383.50	383.50	520,000
2023-09-28	391.50	393.50	381.00	383.00	383.00	822,000
2023-09-27	391.00	398.50	383.00	388.00	388.00	1,160,000
2023-09-26	387.00	406.50	387.00	394.50	394.50	3,182,000
2023-09-25	375.50	386.00	370.00	381.50	381.50	700,000
2023-09-22	363.00	375.50	361.50	375.50	375.50	347,000
2023-09-21	370.50	371.00	358.50	366.50	366.50	820,000
2023-09-20	379.00	383.00	371.00	372.50	372.50	517,000
2023-09-19	388.50	390.00	375.00	377.00	377.00	858,000
2023-09-18	375.00	387.50	372.00	385.50	385.50	928,000
2023-09-15	391.00	391.50	377.50	378.00	378.00	1,059,000
2023-09-14	382.00	387.00	376.00	382.50	382.50	1,182,000
2023-09-13	372.50	399.50	370.50	377.50	377.50	2,454,000
2023-09-12	373.00	374.50	358.50	372.00	372.00	889,000
2023-09-11	369.50	375.50	361.00	369.50	369.50	1,137,000
2023-09-08	374.50	381.00	365.50	366.50	366.50	1,964,000
2023-09-07	375.00	376.00	365.50	365.50	365.50	1,060,000
2023-09-06	391.50	392.50	365.00	377.00	377.00	2,151,000
2023-09-05	370.00	396.50	369.50	387.00	387.00	3,551,000
2023-09-04	352.50	376.00	351.00	376.00	376.00	2,833,000
2023-09-01	341.00	355.50	338.00	342.00	342.00	1,960,000
2023-08-31	330.00	336.00	328.00	335.00	335.00	575,000
2023-08-30	311.00	336.00	311.00	331.00	331.00	977,000
2023-08-29	310.50	311.50	306.50	308.50	308.50	298,000
2023-08-28	302.00	312.00	294.00	304.50	304.50	458,000
2023-08-25	291.00	302.00	284.50	298.00	298.00	273,000
2023-08-24	303.00	303.00	291.00	293.50	293.50	192,000
2023-08-23	296.00	300.00	295.00	298.00	298.00	148,000
2023-08-22	304.50	305.00	291.50	293.50	293.50	304,000
2023-08-21	299.50	305.00	296.00	299.50	299.50	146,000
2023-08-18	307.00	307.00	298.00	298.50	298.50	334,000
2023-08-17	313.00	315.50	308.50	308.50	308.50	217,000
2023-08-16	307.50	317.50	304.00	311.00	311.00	451,000

← NewerPage 13 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.