Sensortek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 329.00 | 331.00 | 317.50 | 317.50 | 305.34 | 187,189 |
| 2022-05-23 | 323.00 | 333.00 | 322.50 | 327.00 | 314.47 | 222,828 |
| 2022-05-20 | 323.00 | 325.50 | 318.00 | 321.00 | 308.70 | 200,282 |
| 2022-05-19 | 316.50 | 320.00 | 312.00 | 320.00 | 307.74 | 217,589 |
| 2022-05-18 | 326.00 | 326.00 | 320.00 | 323.00 | 310.62 | 145,329 |
| 2022-05-17 | 316.00 | 328.00 | 313.00 | 322.50 | 310.14 | 202,098 |
| 2022-05-16 | 329.50 | 329.50 | 313.00 | 313.50 | 301.49 | 190,717 |
| 2022-05-13 | 316.50 | 324.00 | 314.00 | 324.00 | 311.59 | 318,770 |
| 2022-05-12 | 300.00 | 317.00 | 299.50 | 310.00 | 298.12 | 461,899 |
| 2022-05-11 | 310.00 | 312.00 | 299.50 | 301.50 | 289.95 | 351,107 |
| 2022-05-10 | 306.00 | 310.00 | 301.00 | 309.00 | 297.16 | 658,304 |
| 2022-05-09 | 323.50 | 323.50 | 303.00 | 312.00 | 300.05 | 570,257 |
| 2022-05-06 | 333.50 | 335.50 | 323.50 | 325.50 | 313.03 | 465,414 |
| 2022-05-05 | 349.50 | 351.50 | 340.00 | 341.50 | 328.42 | 314,998 |
| 2022-05-04 | 343.00 | 344.00 | 338.50 | 344.00 | 330.82 | 123,673 |
| 2022-05-03 | 348.00 | 348.00 | 336.00 | 339.00 | 326.01 | 267,165 |
| 2022-04-29 | 350.00 | 352.00 | 337.50 | 337.50 | 324.57 | 311,180 |
| 2022-04-28 | 351.00 | 358.50 | 343.00 | 343.50 | 330.34 | 222,906 |
| 2022-04-27 | 350.00 | 355.50 | 340.00 | 349.50 | 336.11 | 303,387 |
| 2022-04-26 | 374.50 | 374.50 | 365.00 | 367.50 | 353.42 | 86,857 |
| 2022-04-25 | 377.00 | 381.00 | 367.00 | 368.00 | 353.90 | 255,689 |
| 2022-04-22 | 386.00 | 393.00 | 381.50 | 381.50 | 366.88 | 221,757 |
| 2022-04-21 | 377.00 | 391.50 | 377.00 | 387.00 | 372.17 | 303,763 |
| 2022-04-20 | 405.00 | 409.50 | 404.00 | 407.00 | 362.56 | 269,943 |
| 2022-04-19 | 409.00 | 413.00 | 404.00 | 404.00 | 359.88 | 256,443 |
| 2022-04-18 | 409.00 | 410.00 | 403.00 | 409.00 | 364.34 | 118,669 |
| 2022-04-15 | 417.00 | 417.50 | 410.00 | 410.50 | 365.67 | 140,701 |
| 2022-04-14 | 422.00 | 423.00 | 420.50 | 420.50 | 374.58 | 65,948 |
| 2022-04-13 | 424.00 | 424.00 | 419.50 | 421.00 | 375.03 | 73,835 |
| 2022-04-12 | 420.00 | 423.50 | 414.50 | 420.00 | 374.14 | 84,117 |
| 2022-04-11 | 435.00 | 435.00 | 420.00 | 420.00 | 374.14 | 125,936 |
| 2022-04-08 | 439.00 | 439.00 | 434.00 | 435.00 | 387.50 | 63,752 |
| 2022-04-07 | 441.50 | 441.50 | 430.50 | 435.00 | 387.50 | 127,372 |
| 2022-04-06 | 438.00 | 447.00 | 438.00 | 440.00 | 391.95 | 132,371 |
| 2022-04-01 | 438.00 | 443.50 | 432.50 | 441.00 | 392.84 | 171,788 |
| 2022-03-31 | 428.50 | 439.50 | 428.50 | 438.50 | 390.62 | 124,390 |
| 2022-03-30 | 424.00 | 434.00 | 420.50 | 431.50 | 384.38 | 173,428 |
| 2022-03-29 | 424.00 | 425.00 | 418.50 | 420.00 | 374.14 | 60,233 |
| 2022-03-28 | 430.00 | 430.00 | 419.50 | 422.00 | 375.92 | 91,952 |
| 2022-03-25 | 427.50 | 430.00 | 423.00 | 430.00 | 383.04 | 80,869 |
| 2022-03-24 | 425.00 | 427.50 | 421.00 | 422.50 | 376.36 | 132,553 |
| 2022-03-23 | 432.00 | 435.00 | 430.50 | 430.50 | 383.49 | 112,531 |
| 2022-03-22 | 434.00 | 434.00 | 427.00 | 429.00 | 382.15 | 127,278 |
| 2022-03-21 | 441.50 | 445.00 | 434.00 | 434.00 | 386.61 | 225,544 |
| 2022-03-18 | 431.50 | 432.50 | 424.50 | 432.50 | 385.27 | 92,624 |
| 2022-03-17 | 437.50 | 441.00 | 428.00 | 432.00 | 384.83 | 271,960 |
| 2022-03-16 | 430.00 | 444.00 | 425.00 | 428.50 | 381.71 | 459,388 |
| 2022-03-15 | 418.50 | 418.50 | 407.00 | 409.00 | 364.34 | 96,278 |
| 2022-03-14 | 430.00 | 430.00 | 418.00 | 420.00 | 374.14 | 91,969 |
| 2022-03-11 | 435.00 | 438.50 | 425.00 | 426.00 | 379.48 | 284,405 |
| 2022-03-10 | 419.00 | 429.00 | 413.00 | 429.00 | 382.15 | 206,277 |
| 2022-03-09 | 395.50 | 407.00 | 392.00 | 405.00 | 360.77 | 128,570 |
| 2022-03-08 | 394.00 | 410.00 | 386.50 | 391.00 | 348.30 | 283,865 |
| 2022-03-07 | 419.00 | 419.00 | 399.00 | 400.50 | 356.77 | 277,306 |
| 2022-03-04 | 436.00 | 436.00 | 427.00 | 428.00 | 381.26 | 103,397 |
| 2022-03-03 | 446.00 | 446.00 | 435.50 | 437.00 | 389.28 | 76,895 |
| 2022-03-02 | 442.00 | 442.00 | 436.00 | 440.00 | 391.95 | 41,652 |
| 2022-03-01 | 435.50 | 445.00 | 433.50 | 443.00 | 394.62 | 95,101 |
| 2022-02-25 | 438.00 | 439.00 | 430.00 | 435.00 | 387.50 | 92,529 |
| 2022-02-24 | 443.00 | 445.50 | 431.00 | 431.50 | 384.38 | 248,534 |
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.