Sensortek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 341.50 | 342.00 | 331.00 | 335.50 | 335.50 | 497,000 |
| 2023-05-18 | 339.00 | 341.00 | 333.00 | 335.50 | 335.50 | 597,000 |
| 2023-05-17 | 327.00 | 337.50 | 325.00 | 334.00 | 334.00 | 452,000 |
| 2023-05-16 | 326.50 | 332.00 | 325.50 | 328.00 | 328.00 | 289,000 |
| 2023-05-15 | 331.50 | 331.50 | 316.00 | 321.00 | 321.00 | 609,000 |
| 2023-05-12 | 325.00 | 332.00 | 322.00 | 332.00 | 332.00 | 450,000 |
| 2023-05-11 | 338.00 | 341.00 | 327.50 | 327.50 | 327.50 | 558,000 |
| 2023-05-10 | 337.00 | 337.00 | 325.50 | 335.50 | 335.50 | 569,000 |
| 2023-05-09 | 333.00 | 341.00 | 332.00 | 334.50 | 334.50 | 719,000 |
| 2023-05-08 | 343.00 | 343.50 | 331.00 | 332.00 | 332.00 | 901,000 |
| 2023-05-05 | 331.00 | 343.00 | 331.00 | 335.00 | 335.00 | 1,403,000 |
| 2023-05-04 | 320.50 | 331.50 | 318.00 | 327.00 | 327.00 | 1,244,000 |
| 2023-05-03 | 330.00 | 330.00 | 313.50 | 318.00 | 318.00 | 1,713,000 |
| 2023-05-02 | 337.50 | 342.50 | 332.50 | 334.00 | 334.00 | 607,000 |
| 2023-04-28 | 337.00 | 346.50 | 334.00 | 334.00 | 334.00 | 1,055,000 |
| 2023-04-27 | 343.50 | 343.50 | 328.50 | 328.50 | 328.50 | 1,359,000 |
| 2023-04-26 | 351.00 | 355.00 | 338.50 | 345.50 | 345.50 | 1,465,000 |
| 2023-04-25 | 383.50 | 386.00 | 348.00 | 353.50 | 353.50 | 1,563,000 |
| 2023-04-24 | 380.00 | 387.50 | 376.00 | 379.00 | 379.00 | 729,000 |
| 2023-04-21 | 393.50 | 405.00 | 380.50 | 382.00 | 382.00 | 1,414,000 |
| 2023-04-20 | 392.00 | 410.50 | 380.00 | 388.50 | 388.50 | 1,565,000 |
| 2023-04-19 | 403.00 | 408.00 | 388.00 | 388.00 | 388.00 | 717,000 |
| 2023-04-18 | 413.00 | 418.00 | 394.00 | 401.00 | 401.00 | 1,359,000 |
| 2023-04-17 | 423.50 | 423.50 | 404.00 | 408.50 | 408.50 | 1,616,000 |
| 2023-04-14 | 395.50 | 425.50 | 395.50 | 424.00 | 424.00 | 3,588,000 |
| 2023-04-13 | 381.50 | 397.00 | 380.50 | 387.00 | 387.00 | 1,875,000 |
| 2023-04-12 | 401.00 | 413.50 | 390.50 | 391.50 | 376.50 | 2,833,000 |
| 2023-04-11 | 369.00 | 396.00 | 367.00 | 396.00 | 380.83 | 2,194,000 |
| 2023-04-10 | 377.00 | 392.00 | 367.00 | 367.00 | 352.94 | 1,562,000 |
| 2023-04-07 | 346.50 | 379.00 | 346.50 | 375.00 | 360.63 | 1,686,012 |
| 2023-04-06 | 360.00 | 360.00 | 346.00 | 346.50 | 333.22 | 661,718 |
| 2023-03-31 | 350.00 | 358.00 | 346.50 | 354.00 | 340.44 | 884,821 |
| 2023-03-30 | 352.50 | 355.50 | 345.00 | 345.50 | 332.26 | 500,925 |
| 2023-03-29 | 349.50 | 352.50 | 343.00 | 348.50 | 335.15 | 551,262 |
| 2023-03-28 | 362.00 | 363.50 | 345.00 | 346.50 | 333.22 | 851,768 |
| 2023-03-27 | 370.00 | 372.00 | 356.00 | 362.00 | 348.13 | 697,704 |
| 2023-03-24 | 380.00 | 383.00 | 370.00 | 370.00 | 355.82 | 593,716 |
| 2023-03-23 | 374.00 | 380.00 | 370.00 | 375.50 | 361.11 | 658,056 |
| 2023-03-22 | 378.00 | 378.00 | 371.00 | 377.00 | 362.56 | 550,667 |
| 2023-03-21 | 388.00 | 389.50 | 369.50 | 372.50 | 358.23 | 815,839 |
| 2023-03-20 | 399.50 | 399.50 | 382.00 | 382.00 | 367.36 | 1,351,640 |
| 2023-03-17 | 368.00 | 392.00 | 365.50 | 390.00 | 375.06 | 2,363,192 |
| 2023-03-16 | 363.00 | 370.00 | 355.00 | 359.50 | 345.73 | 522,236 |
| 2023-03-15 | 362.50 | 374.00 | 362.50 | 365.00 | 351.02 | 872,463 |
| 2023-03-14 | 358.00 | 358.00 | 348.50 | 352.00 | 338.51 | 557,350 |
| 2023-03-13 | 368.00 | 371.50 | 341.00 | 362.00 | 348.13 | 1,035,349 |
| 2023-03-10 | 373.50 | 382.00 | 367.50 | 372.50 | 358.23 | 962,147 |
| 2023-03-09 | 391.50 | 394.50 | 372.50 | 378.50 | 364.00 | 1,685,221 |
| 2023-03-08 | 375.00 | 395.00 | 375.00 | 387.50 | 372.65 | 2,840,249 |
| 2023-03-07 | 363.00 | 387.50 | 362.50 | 373.00 | 358.71 | 2,834,118 |
| 2023-03-06 | 358.50 | 378.00 | 355.00 | 360.00 | 346.21 | 1,604,764 |
| 2023-03-03 | 351.00 | 352.50 | 345.00 | 348.00 | 334.67 | 340,175 |
| 2023-03-02 | 354.00 | 356.00 | 341.00 | 347.00 | 333.71 | 610,727 |
| 2023-03-01 | 355.00 | 360.00 | 348.00 | 353.00 | 339.48 | 607,014 |
| 2023-02-24 | 381.00 | 386.00 | 350.00 | 360.50 | 346.69 | 2,648,640 |
| 2023-02-23 | 339.00 | 370.50 | 339.00 | 370.50 | 356.30 | 2,616,388 |
| 2023-02-22 | 332.00 | 357.00 | 326.00 | 337.00 | 324.09 | 4,130,031 |
| 2023-02-21 | 302.00 | 327.00 | 300.50 | 327.00 | 314.47 | 1,233,737 |
| 2023-02-20 | 296.00 | 304.50 | 294.00 | 297.50 | 286.10 | 618,232 |
| 2023-02-17 | 284.00 | 291.00 | 283.50 | 290.00 | 278.89 | 234,371 |
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.