Sensortek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 278.50 | 290.50 | 278.00 | 289.50 | 278.41 | 165,015 |
| 2022-08-17 | 278.50 | 281.00 | 278.00 | 279.00 | 268.31 | 93,336 |
| 2022-08-16 | 276.00 | 284.00 | 276.00 | 278.50 | 267.83 | 125,118 |
| 2022-08-15 | 270.50 | 279.00 | 270.50 | 279.00 | 268.31 | 86,243 |
| 2022-08-12 | 265.50 | 273.00 | 265.50 | 272.00 | 261.58 | 96,201 |
| 2022-08-11 | 267.50 | 272.50 | 265.50 | 268.50 | 258.21 | 112,382 |
| 2022-08-10 | 264.50 | 268.00 | 262.50 | 265.00 | 254.85 | 79,688 |
| 2022-08-09 | 265.00 | 265.00 | 256.50 | 264.50 | 254.37 | 236,139 |
| 2022-08-08 | 273.00 | 277.00 | 268.50 | 271.50 | 261.10 | 118,887 |
| 2022-08-05 | 278.00 | 284.00 | 276.00 | 277.00 | 266.39 | 138,991 |
| 2022-08-04 | 273.00 | 277.00 | 270.00 | 277.00 | 266.39 | 95,544 |
| 2022-08-03 | 275.00 | 278.00 | 273.00 | 275.50 | 264.94 | 194,230 |
| 2022-08-02 | 279.00 | 283.00 | 277.00 | 280.50 | 269.75 | 123,694 |
| 2022-08-01 | 277.00 | 287.50 | 276.00 | 285.50 | 274.56 | 191,253 |
| 2022-07-29 | 277.00 | 278.50 | 274.00 | 277.00 | 266.39 | 99,722 |
| 2022-07-28 | 273.50 | 278.00 | 271.50 | 273.50 | 263.02 | 100,323 |
| 2022-07-27 | 267.00 | 273.00 | 263.50 | 273.00 | 262.54 | 93,597 |
| 2022-07-26 | 279.50 | 279.50 | 268.00 | 269.50 | 259.17 | 203,032 |
| 2022-07-25 | 279.50 | 282.00 | 278.00 | 279.00 | 268.31 | 220,560 |
| 2022-07-22 | 277.50 | 285.50 | 277.50 | 280.50 | 269.75 | 177,932 |
| 2022-07-21 | 276.00 | 278.50 | 274.00 | 278.50 | 267.83 | 132,682 |
| 2022-07-20 | 273.00 | 277.00 | 270.00 | 272.00 | 261.58 | 178,794 |
| 2022-07-19 | 260.50 | 266.50 | 260.00 | 265.00 | 254.85 | 96,422 |
| 2022-07-18 | 258.00 | 262.00 | 258.00 | 260.50 | 250.52 | 94,219 |
| 2022-07-15 | 256.50 | 264.00 | 255.50 | 259.00 | 249.08 | 156,229 |
| 2022-07-14 | 243.50 | 258.00 | 243.50 | 256.50 | 246.67 | 128,130 |
| 2022-07-13 | 251.50 | 251.50 | 245.00 | 247.00 | 237.54 | 142,563 |
| 2022-07-12 | 242.00 | 243.00 | 236.00 | 238.50 | 229.36 | 220,596 |
| 2022-07-11 | 252.50 | 252.50 | 244.50 | 247.00 | 237.54 | 116,380 |
| 2022-07-08 | 248.50 | 253.00 | 240.50 | 251.00 | 241.38 | 424,166 |
| 2022-07-07 | 239.00 | 253.00 | 235.50 | 251.50 | 241.86 | 319,504 |
| 2022-07-06 | 253.00 | 253.00 | 238.50 | 238.50 | 229.36 | 202,409 |
| 2022-07-05 | 259.50 | 259.50 | 246.00 | 255.00 | 245.23 | 191,223 |
| 2022-07-04 | 259.00 | 261.00 | 250.00 | 252.50 | 242.83 | 269,440 |
| 2022-07-01 | 274.50 | 274.50 | 250.50 | 261.00 | 251.00 | 561,659 |
| 2022-06-30 | 266.50 | 274.00 | 257.50 | 273.50 | 263.02 | 373,176 |
| 2022-06-29 | 264.00 | 271.00 | 262.00 | 264.50 | 254.37 | 266,262 |
| 2022-06-28 | 283.50 | 283.50 | 265.00 | 269.00 | 258.69 | 308,977 |
| 2022-06-27 | 280.00 | 291.00 | 280.00 | 283.50 | 272.64 | 231,608 |
| 2022-06-24 | 289.00 | 289.00 | 278.50 | 278.50 | 267.83 | 314,696 |
| 2022-06-23 | 298.00 | 300.00 | 285.00 | 287.50 | 276.48 | 230,294 |
| 2022-06-22 | 305.00 | 307.50 | 297.00 | 300.00 | 288.51 | 226,428 |
| 2022-06-21 | 300.00 | 306.00 | 300.00 | 305.00 | 293.31 | 124,557 |
| 2022-06-20 | 309.50 | 312.50 | 296.00 | 296.00 | 284.66 | 457,924 |
| 2022-06-17 | 317.50 | 320.00 | 311.00 | 316.00 | 303.89 | 183,541 |
| 2022-06-16 | 330.00 | 333.50 | 317.50 | 317.50 | 305.34 | 232,043 |
| 2022-06-15 | 323.00 | 326.00 | 319.00 | 323.50 | 311.11 | 153,846 |
| 2022-06-14 | 320.00 | 320.50 | 310.50 | 316.50 | 304.37 | 203,999 |
| 2022-06-13 | 324.50 | 325.00 | 319.50 | 320.50 | 308.22 | 109,616 |
| 2022-06-10 | 324.50 | 328.50 | 323.50 | 328.50 | 315.91 | 103,209 |
| 2022-06-09 | 325.00 | 329.00 | 323.00 | 328.50 | 315.91 | 99,327 |
| 2022-06-08 | 336.00 | 336.00 | 325.00 | 326.50 | 313.99 | 297,430 |
| 2022-06-07 | 335.50 | 338.00 | 333.50 | 337.50 | 324.57 | 74,108 |
| 2022-06-06 | 338.00 | 339.50 | 331.50 | 335.50 | 322.65 | 73,606 |
| 2022-06-02 | 338.00 | 341.50 | 335.00 | 336.00 | 323.13 | 177,455 |
| 2022-06-01 | 343.50 | 352.50 | 342.50 | 343.00 | 329.86 | 308,525 |
| 2022-05-31 | 340.50 | 345.00 | 339.00 | 339.00 | 326.01 | 194,720 |
| 2022-05-30 | 333.00 | 347.00 | 333.00 | 343.50 | 330.34 | 314,598 |
| 2022-05-27 | 326.00 | 330.00 | 325.00 | 328.50 | 315.91 | 148,598 |
| 2022-05-26 | 321.50 | 324.00 | 320.00 | 320.00 | 307.74 | 110,341 |
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.