Sensortek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	238.50	238.50	229.00	230.50	221.67	141,395
2022-11-10	227.50	228.50	222.50	228.50	219.75	82,537
2022-11-09	230.00	230.00	227.00	228.50	219.75	95,369
2022-11-08	223.00	235.50	223.00	225.50	216.86	269,290
2022-11-07	216.00	223.50	215.00	223.00	214.46	118,614
2022-11-04	209.50	213.00	205.00	213.00	204.84	88,089
2022-11-03	207.00	211.00	204.00	208.50	200.51	142,546
2022-11-02	206.00	211.00	205.00	210.50	202.43	97,389
2022-11-01	197.00	208.50	197.00	206.50	198.59	197,405
2022-10-31	202.50	202.50	190.00	197.00	189.45	231,140
2022-10-28	200.00	200.00	186.00	188.00	180.80	193,196
2022-10-27	200.00	205.50	199.00	201.50	193.78	97,177
2022-10-26	198.00	200.50	198.00	198.00	190.41	52,867
2022-10-25	209.50	209.50	199.00	199.50	191.86	159,843
2022-10-24	227.50	227.50	209.50	209.50	201.47	126,564
2022-10-21	217.00	217.00	213.50	213.50	205.32	42,542
2022-10-20	219.00	221.50	213.00	217.00	208.69	68,582
2022-10-19	219.00	219.00	214.50	215.50	207.24	83,792
2022-10-18	224.50	224.50	214.50	218.50	210.13	53,579
2022-10-17	215.00	219.50	210.00	219.50	211.09	66,397
2022-10-14	224.50	226.50	219.00	219.50	211.09	90,405
2022-10-13	219.00	219.00	211.00	216.50	208.21	110,228
2022-10-12	219.00	219.00	215.00	219.00	210.61	47,548
2022-10-11	229.00	229.00	216.00	219.00	210.61	112,105
2022-10-07	226.50	229.50	225.00	229.50	220.71	45,469
2022-10-06	234.00	234.00	224.00	226.00	217.34	77,155
2022-10-05	235.00	236.00	229.50	229.50	220.71	72,141
2022-10-04	238.00	239.50	230.00	233.00	224.07	70,504
2022-10-03	221.00	233.50	221.00	230.00	221.19	76,773
2022-09-30	217.00	226.50	215.00	226.50	217.82	89,217
2022-09-29	216.00	225.00	215.00	221.00	212.53	129,296
2022-09-28	221.50	224.00	211.50	213.00	204.84	124,188
2022-09-27	217.50	220.00	213.00	220.00	211.57	101,649
2022-09-26	228.00	228.00	213.00	213.00	204.84	268,340
2022-09-23	239.00	242.00	234.00	235.00	226.00	130,539
2022-09-22	243.50	245.00	239.50	242.00	232.73	127,844
2022-09-21	248.00	248.00	242.50	245.50	236.09	63,007
2022-09-20	244.00	248.00	244.00	248.00	238.50	52,984
2022-09-19	245.00	246.50	244.00	244.00	234.65	90,558
2022-09-16	250.00	250.50	245.00	245.00	235.61	136,890
2022-09-15	251.50	254.50	251.50	252.50	242.83	101,056
2022-09-14	249.50	255.00	249.50	255.00	245.23	139,677
2022-09-13	261.00	269.50	258.00	258.00	248.11	362,062
2022-09-12	256.00	259.50	250.00	258.00	248.11	125,814
2022-09-08	245.00	251.50	245.00	250.50	240.90	167,595
2022-09-07	245.50	248.00	238.00	245.50	236.09	179,354
2022-09-06	262.50	264.00	245.00	246.00	236.57	439,627
2022-09-05	283.50	284.00	262.00	262.00	251.96	372,500
2022-09-02	292.00	295.50	283.00	283.50	272.64	270,055
2022-09-01	309.50	316.50	288.50	289.50	278.41	773,606
2022-08-31	278.00	305.00	277.50	305.00	293.31	478,901
2022-08-30	276.50	278.00	272.50	277.50	266.87	60,422
2022-08-29	275.00	278.00	270.00	274.00	263.50	116,397
2022-08-26	282.50	284.00	279.50	282.00	271.20	116,776
2022-08-25	275.00	278.50	275.00	278.00	267.35	45,536
2022-08-24	283.00	283.00	274.00	275.00	264.46	65,264
2022-08-23	277.00	279.00	276.00	277.00	266.39	78,970
2022-08-22	288.50	288.50	280.00	281.50	270.71	123,516
2022-08-19	292.00	293.00	285.50	288.50	277.45	126,342
2022-08-18	278.50	290.50	278.00	289.50	278.41	165,015

← NewerPage 17 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.