Sensortek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	193.50	193.50	177.00	179.50	179.50	786,195
2026-07-22	204.00	208.00	190.50	191.50	191.50	1,021,207
2026-07-21	198.00	212.00	198.00	204.00	204.00	747,325
2026-07-20	193.50	201.00	190.00	195.50	195.50	665,079
2026-07-17	210.00	213.00	193.00	193.50	193.50	1,263,308
2026-07-16	200.00	217.00	193.00	214.00	214.00	1,164,274
2026-07-15	205.00	205.00	195.50	201.00	201.00	819,161
2026-07-14	201.50	210.00	192.50	206.00	206.00	1,501,501
2026-07-13	200.00	203.50	193.00	197.50	197.50	777,209
2026-07-10	196.00	196.00	196.00	196.00	196.00	0
2026-07-09	196.00	204.50	191.50	196.00	196.00	666,150
2026-07-08	207.00	211.50	195.50	198.50	198.50	799,430
2026-07-07	208.00	211.50	199.50	204.50	204.50	1,798,159
2026-07-06	202.00	209.00	202.00	209.00	209.00	2,232,708
2026-07-03	173.00	190.00	172.00	190.00	190.00	1,196,341
2026-07-02	165.00	173.00	164.00	173.00	173.00	278,148
2026-07-01	168.50	174.50	167.00	167.50	167.50	267,368
2026-06-30	165.50	167.50	163.00	166.50	166.50	123,282
2026-06-29	162.00	167.50	161.50	162.00	162.00	80,200
2026-06-26	172.00	172.00	161.00	161.50	161.50	193,598
2026-06-25	173.50	175.50	169.50	170.50	170.50	240,020
2026-06-24	169.50	173.00	166.00	169.50	169.50	231,133
2026-06-23	169.00	178.50	168.50	169.50	169.50	438,000
2026-06-22	166.00	169.50	163.50	166.50	166.50	202,420
2026-06-18	156.50	165.50	156.50	165.50	165.50	214,324
2026-06-17	154.00	156.50	153.50	156.00	156.00	99,005
2026-06-16	159.00	159.00	154.00	154.50	154.50	90,000
2026-06-15	154.50	158.00	154.50	157.00	157.00	148,060
2026-06-12	152.50	155.00	152.50	153.00	153.00	89,000
2026-06-11	152.00	154.00	148.50	150.50	150.50	182,005
2026-06-10	159.50	162.50	152.50	153.00	153.00	212,003
2026-06-09	158.00	160.50	157.00	159.00	159.00	186,003
2026-06-08	152.50	159.50	150.50	159.50	159.50	165,032
2026-06-05	167.00	168.00	163.00	163.50	163.50	234,007
2026-06-04	174.00	174.00	168.00	169.00	169.00	227,002
2026-06-03	173.50	175.00	172.50	172.50	172.50	233,010
2026-06-02	174.00	174.00	169.00	173.00	173.00	280,056
2026-06-01	178.00	178.50	171.50	174.00	174.00	347,050
2026-05-29	172.50	186.50	170.50	178.00	178.00	595,000
2026-05-28	177.00	179.50	168.50	170.00	170.00	498,103
2026-05-27	187.00	187.50	180.50	183.00	177.50	463,125
2026-05-26	182.50	185.50	179.50	183.50	177.99	383,205
2026-05-25	183.50	184.00	179.00	181.50	176.05	401,058
2026-05-22	176.00	182.50	173.50	181.00	175.56	531,147
2026-05-21	169.50	175.00	169.00	175.00	175.00	432,182
2026-05-20	163.50	168.50	162.50	165.00	165.00	157,053
2026-05-19	165.50	167.50	161.50	162.50	162.50	192,150
2026-05-18	164.00	166.00	161.00	166.00	166.00	147,069
2026-05-15	175.00	175.50	165.50	166.50	166.50	291,085
2026-05-14	167.50	177.50	167.00	172.50	172.50	391,110
2026-05-13	169.00	169.00	164.00	165.50	165.50	234,124
2026-05-12	168.00	173.00	168.00	170.50	170.50	426,058
2026-05-11	164.50	167.50	164.00	167.00	167.00	186,041
2026-05-08	163.50	171.00	163.50	164.00	164.00	554,400
2026-05-07	156.00	165.00	154.50	163.50	163.50	428,200
2026-05-06	157.50	157.50	152.00	154.00	154.00	158,144
2026-05-05	151.00	155.00	151.00	154.50	154.50	154,365
2026-05-04	149.50	152.50	149.50	151.00	151.00	134,226
2026-04-30	151.00	151.50	149.00	151.00	151.00	93,004
2026-04-29	153.00	153.00	148.00	151.50	151.50	143,200

← NewerPage 2 of 5 · 244 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.