Sensortek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 283.50 | 290.50 | 283.50 | 288.50 | 277.45 | 235,718 |
| 2023-02-15 | 286.00 | 289.50 | 280.50 | 283.50 | 272.64 | 237,465 |
| 2023-02-14 | 288.50 | 291.00 | 286.50 | 288.00 | 276.97 | 180,815 |
| 2023-02-13 | 290.50 | 296.00 | 289.50 | 289.50 | 278.41 | 226,971 |
| 2023-02-10 | 299.00 | 299.00 | 291.00 | 293.50 | 282.25 | 459,836 |
| 2023-02-09 | 313.00 | 316.50 | 302.00 | 303.00 | 291.39 | 523,986 |
| 2023-02-08 | 305.00 | 324.50 | 296.00 | 314.00 | 301.97 | 915,441 |
| 2023-02-07 | 295.00 | 305.00 | 291.50 | 301.00 | 289.47 | 401,650 |
| 2023-02-06 | 291.50 | 295.00 | 286.00 | 294.50 | 283.22 | 370,904 |
| 2023-02-03 | 295.00 | 300.00 | 290.00 | 298.00 | 286.58 | 415,728 |
| 2023-02-02 | 304.00 | 313.50 | 292.00 | 299.00 | 287.54 | 1,054,810 |
| 2023-02-01 | 279.50 | 301.50 | 273.00 | 295.00 | 283.70 | 1,460,945 |
| 2023-01-31 | 265.00 | 285.50 | 264.00 | 275.00 | 264.46 | 1,383,861 |
| 2023-01-30 | 260.00 | 260.50 | 257.00 | 260.50 | 250.52 | 330,793 |
| 2023-01-17 | 235.00 | 244.00 | 235.00 | 237.00 | 227.92 | 207,596 |
| 2023-01-16 | 225.50 | 233.50 | 225.00 | 233.50 | 224.55 | 52,206 |
| 2023-01-13 | 233.00 | 233.00 | 224.00 | 226.00 | 217.34 | 111,939 |
| 2023-01-12 | 235.00 | 240.50 | 230.50 | 230.50 | 221.67 | 76,356 |
| 2023-01-11 | 237.50 | 238.00 | 234.50 | 235.00 | 226.00 | 57,944 |
| 2023-01-10 | 236.50 | 239.00 | 234.50 | 238.00 | 228.88 | 63,291 |
| 2023-01-09 | 234.50 | 242.00 | 232.00 | 239.00 | 229.84 | 150,074 |
| 2023-01-06 | 228.50 | 233.50 | 225.50 | 231.50 | 222.63 | 117,273 |
| 2023-01-05 | 226.50 | 229.00 | 225.50 | 228.50 | 219.75 | 70,913 |
| 2023-01-04 | 219.50 | 224.00 | 219.50 | 223.50 | 214.94 | 57,526 |
| 2023-01-03 | 213.50 | 219.50 | 213.50 | 219.50 | 211.09 | 39,154 |
| 2022-12-30 | 215.00 | 218.00 | 213.00 | 213.50 | 205.32 | 43,990 |
| 2022-12-29 | 209.50 | 216.00 | 209.50 | 212.00 | 203.88 | 40,623 |
| 2022-12-28 | 218.00 | 218.00 | 212.00 | 212.50 | 204.36 | 123,075 |
| 2022-12-27 | 219.00 | 224.00 | 217.00 | 220.50 | 212.05 | 132,499 |
| 2022-12-26 | 218.00 | 219.00 | 216.00 | 216.50 | 208.21 | 39,819 |
| 2022-12-23 | 220.50 | 221.50 | 215.50 | 220.00 | 211.57 | 74,101 |
| 2022-12-22 | 224.50 | 227.00 | 222.00 | 223.50 | 214.94 | 52,863 |
| 2022-12-21 | 227.00 | 227.50 | 223.00 | 223.00 | 214.46 | 92,115 |
| 2022-12-20 | 229.00 | 234.00 | 224.00 | 224.00 | 215.42 | 116,230 |
| 2022-12-19 | 236.50 | 236.50 | 231.50 | 231.50 | 222.63 | 74,794 |
| 2022-12-16 | 241.00 | 241.00 | 236.00 | 236.50 | 227.44 | 94,912 |
| 2022-12-15 | 240.50 | 245.50 | 239.00 | 240.50 | 231.29 | 96,928 |
| 2022-12-14 | 238.00 | 241.00 | 235.00 | 239.50 | 230.32 | 129,802 |
| 2022-12-13 | 235.50 | 237.00 | 233.50 | 234.50 | 225.52 | 33,665 |
| 2022-12-12 | 234.00 | 237.50 | 230.50 | 236.00 | 226.96 | 60,958 |
| 2022-12-09 | 238.00 | 238.00 | 233.00 | 234.00 | 225.03 | 151,644 |
| 2022-12-08 | 233.00 | 235.50 | 231.50 | 235.00 | 226.00 | 96,834 |
| 2022-12-07 | 240.00 | 243.50 | 231.00 | 234.00 | 225.03 | 205,883 |
| 2022-12-06 | 249.50 | 252.50 | 239.00 | 240.00 | 230.80 | 199,053 |
| 2022-12-05 | 247.00 | 257.00 | 247.00 | 251.00 | 241.38 | 220,700 |
| 2022-12-02 | 244.00 | 249.50 | 243.00 | 247.50 | 238.02 | 108,741 |
| 2022-12-01 | 243.00 | 250.50 | 241.50 | 248.50 | 238.98 | 322,783 |
| 2022-11-30 | 234.00 | 240.00 | 234.00 | 238.00 | 228.88 | 145,997 |
| 2022-11-29 | 237.00 | 237.00 | 231.00 | 232.00 | 223.11 | 170,765 |
| 2022-11-28 | 240.00 | 242.50 | 236.50 | 238.50 | 229.36 | 97,128 |
| 2022-11-25 | 244.00 | 244.00 | 236.50 | 243.00 | 233.69 | 185,817 |
| 2022-11-24 | 234.50 | 244.50 | 234.50 | 244.00 | 234.65 | 225,243 |
| 2022-11-23 | 234.50 | 235.00 | 232.00 | 234.00 | 225.03 | 49,619 |
| 2022-11-22 | 233.00 | 233.00 | 228.00 | 230.00 | 221.19 | 95,372 |
| 2022-11-21 | 243.50 | 246.00 | 234.50 | 235.50 | 226.48 | 143,648 |
| 2022-11-18 | 250.00 | 251.50 | 238.50 | 240.00 | 230.80 | 350,985 |
| 2022-11-17 | 239.00 | 255.00 | 237.00 | 253.50 | 243.79 | 435,142 |
| 2022-11-16 | 237.00 | 238.00 | 230.00 | 236.50 | 227.44 | 178,971 |
| 2022-11-15 | 230.50 | 236.50 | 230.00 | 236.00 | 226.96 | 235,119 |
| 2022-11-14 | 234.50 | 236.00 | 226.50 | 230.50 | 221.67 | 176,894 |
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.