Sensortek Technology Corp historical data
| 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 |
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.