Sensortek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	303.50	309.00	300.00	304.00	304.00	291,000
2023-08-14	305.00	306.00	296.00	300.00	300.00	250,000
2023-08-11	310.00	313.00	306.50	308.00	308.00	156,000
2023-08-10	323.50	325.00	304.50	306.50	306.50	630,000
2023-08-09	321.50	328.50	319.00	328.00	328.00	376,000
2023-08-08	336.00	336.00	317.50	321.00	321.00	595,000
2023-08-07	343.50	343.50	323.50	331.00	331.00	843,000
2023-08-04	320.00	348.00	317.00	339.00	339.00	2,140,000
2023-08-03	320.00	320.00	320.00	320.00	320.00	0
2023-08-02	304.00	329.50	304.00	320.00	320.00	2,302,000
2023-08-01	306.00	308.00	300.50	302.50	302.50	137,000
2023-07-31	312.00	312.00	298.00	304.50	304.50	333,000
2023-07-28	295.00	306.50	289.50	303.50	303.50	397,000
2023-07-27	279.50	305.00	279.50	296.00	296.00	591,000
2023-07-26	288.00	289.50	276.00	280.50	280.50	589,000
2023-07-25	288.50	294.00	283.00	290.00	290.00	505,000
2023-07-24	300.00	301.00	286.00	288.50	288.50	661,000
2023-07-21	303.50	305.00	296.50	303.00	303.00	450,000
2023-07-20	307.00	312.00	305.50	308.00	308.00	200,000
2023-07-19	307.50	318.00	305.50	307.00	307.00	356,000
2023-07-18	312.50	314.00	304.50	306.50	306.50	482,000
2023-07-17	318.00	318.50	310.50	310.50	310.50	404,000
2023-07-14	317.50	329.00	315.00	317.00	317.00	705,000
2023-07-13	325.00	325.00	313.50	316.00	316.00	467,000
2023-07-12	332.00	332.00	318.00	320.00	320.00	565,000
2023-07-11	336.00	337.00	327.00	328.00	328.00	458,000
2023-07-10	327.00	334.00	325.00	328.00	328.00	445,000
2023-07-07	324.50	325.50	319.50	321.50	321.50	295,000
2023-07-06	330.00	336.00	325.50	327.00	327.00	394,000
2023-07-05	328.50	335.00	328.00	333.50	333.50	523,000
2023-07-04	327.00	327.50	317.50	326.00	326.00	448,000
2023-07-03	326.00	328.00	319.00	323.00	323.00	347,000
2023-06-30	333.50	334.00	321.50	325.00	325.00	744,000
2023-06-29	312.50	334.00	312.00	333.00	333.00	1,084,000
2023-06-28	317.50	317.50	307.50	308.00	308.00	359,000
2023-06-27	321.50	321.50	309.50	310.50	310.50	536,000
2023-06-26	330.00	330.00	316.00	318.50	318.50	524,000
2023-06-21	331.00	337.00	329.50	330.50	330.50	403,000
2023-06-20	339.00	341.00	327.00	327.50	327.50	652,000
2023-06-19	332.00	342.00	325.00	333.50	333.50	490,000
2023-06-16	335.50	336.00	328.00	328.50	328.50	333,000
2023-06-15	329.50	341.00	329.50	334.00	334.00	482,000
2023-06-14	333.00	335.50	328.00	328.00	328.00	364,000
2023-06-13	339.00	345.00	333.00	334.00	334.00	913,000
2023-06-12	344.00	345.50	325.50	332.50	332.50	1,173,000
2023-06-09	348.00	349.50	339.50	343.00	343.00	909,000
2023-06-08	337.50	355.00	330.00	342.50	342.50	1,971,000
2023-06-07	310.50	341.00	310.50	337.50	337.50	1,714,000
2023-06-06	322.00	322.00	308.00	310.50	310.50	421,000
2023-06-05	317.00	320.50	313.00	320.00	320.00	532,000
2023-06-02	311.00	319.50	307.50	315.00	315.00	618,000
2023-06-01	306.50	309.00	301.50	308.00	308.00	649,000
2023-05-31	314.50	315.00	308.00	309.00	309.00	564,000
2023-05-30	327.50	327.50	305.50	312.00	312.00	940,000
2023-05-29	321.00	327.00	318.50	326.00	326.00	451,000
2023-05-26	324.00	326.00	317.00	317.50	317.50	337,000
2023-05-25	326.50	326.50	318.00	320.00	320.00	444,000
2023-05-24	322.50	326.00	316.00	322.00	322.00	766,000
2023-05-23	338.00	338.50	322.00	322.50	322.50	841,000
2023-05-22	339.50	343.00	335.00	335.50	335.50	492,000

← NewerPage 14 of 21 · 1,227 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.