Sensortek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 455.50 | 457.50 | 451.00 | 451.50 | 402.20 | 81,539 |
| 2022-02-22 | 466.50 | 466.50 | 451.00 | 453.00 | 403.53 | 127,701 |
| 2022-02-21 | 466.50 | 471.00 | 466.00 | 466.50 | 415.56 | 46,997 |
| 2022-02-18 | 465.00 | 468.00 | 460.00 | 467.00 | 416.00 | 78,440 |
| 2022-02-17 | 471.00 | 480.00 | 465.50 | 467.00 | 416.00 | 161,373 |
| 2022-02-16 | 469.50 | 480.00 | 466.00 | 473.50 | 421.79 | 193,499 |
| 2022-02-15 | 459.50 | 464.50 | 459.50 | 463.00 | 412.44 | 84,931 |
| 2022-02-14 | 464.50 | 464.50 | 455.00 | 456.50 | 406.65 | 142,561 |
| 2022-02-11 | 472.50 | 479.00 | 463.00 | 473.00 | 421.35 | 199,371 |
| 2022-02-10 | 475.00 | 487.00 | 469.00 | 471.00 | 419.57 | 287,821 |
| 2022-02-09 | 461.00 | 472.00 | 457.50 | 469.50 | 418.23 | 242,024 |
| 2022-02-08 | 454.50 | 457.00 | 450.00 | 456.00 | 406.20 | 87,805 |
| 2022-02-07 | 464.00 | 464.00 | 443.50 | 446.50 | 397.74 | 111,939 |
| 2022-01-26 | 439.50 | 457.50 | 436.00 | 451.00 | 401.75 | 253,737 |
| 2022-01-25 | 434.00 | 450.00 | 430.00 | 439.50 | 391.51 | 233,315 |
| 2022-01-24 | 426.50 | 434.00 | 420.00 | 430.50 | 383.49 | 256,223 |
| 2022-01-21 | 443.50 | 443.50 | 437.00 | 437.50 | 389.73 | 142,842 |
| 2022-01-20 | 448.00 | 453.50 | 445.00 | 447.00 | 398.19 | 67,296 |
| 2022-01-19 | 448.00 | 448.00 | 441.50 | 445.00 | 396.41 | 62,742 |
| 2022-01-18 | 450.00 | 460.00 | 448.50 | 450.00 | 400.86 | 149,186 |
| 2022-01-17 | 444.50 | 452.50 | 444.50 | 450.00 | 400.86 | 114,710 |
| 2022-01-14 | 455.50 | 455.50 | 433.00 | 443.50 | 395.07 | 304,339 |
| 2022-01-13 | 454.00 | 462.00 | 454.00 | 454.50 | 404.87 | 203,998 |
| 2022-01-12 | 483.00 | 483.00 | 453.00 | 454.00 | 404.42 | 692,134 |
| 2022-01-11 | 488.50 | 489.00 | 477.00 | 478.00 | 425.80 | 212,238 |
| 2022-01-10 | 481.50 | 491.50 | 481.50 | 487.50 | 434.26 | 88,417 |
| 2022-01-07 | 506.00 | 506.00 | 490.50 | 490.50 | 436.94 | 252,639 |
| 2022-01-06 | 502.00 | 505.00 | 495.50 | 505.00 | 449.85 | 178,603 |
| 2022-01-05 | 519.00 | 519.00 | 506.00 | 506.00 | 450.74 | 179,364 |
| 2022-01-04 | 526.00 | 526.00 | 518.00 | 519.00 | 462.33 | 141,983 |
| 2022-01-03 | 522.00 | 528.00 | 517.00 | 518.00 | 461.43 | 199,598 |
| 2021-12-30 | 519.00 | 520.00 | 517.00 | 517.00 | 460.54 | 98,453 |
| 2021-12-29 | 517.00 | 519.00 | 514.00 | 516.00 | 459.65 | 100,465 |
| 2021-12-28 | 524.00 | 524.00 | 512.00 | 513.00 | 456.98 | 175,942 |
| 2021-12-27 | 513.00 | 520.00 | 509.00 | 520.00 | 463.22 | 153,548 |
| 2021-12-24 | 515.00 | 521.00 | 511.00 | 512.00 | 456.09 | 143,670 |
| 2021-12-23 | 525.00 | 526.00 | 515.00 | 515.00 | 458.76 | 232,565 |
| 2021-12-22 | 523.00 | 530.00 | 522.00 | 522.00 | 465.00 | 287,564 |
| 2021-12-21 | 513.00 | 525.00 | 507.00 | 522.00 | 465.00 | 637,036 |
| 2021-12-20 | 495.00 | 520.00 | 495.00 | 510.00 | 454.31 | 496,722 |
| 2021-12-17 | 503.00 | 503.00 | 494.50 | 495.00 | 440.95 | 148,127 |
| 2021-12-16 | 503.00 | 507.00 | 497.00 | 502.00 | 447.18 | 243,421 |
| 2021-12-15 | 490.50 | 498.50 | 484.50 | 496.50 | 442.28 | 192,514 |
| 2021-12-14 | 506.00 | 506.00 | 488.00 | 488.00 | 434.71 | 355,083 |
| 2021-12-13 | 494.50 | 506.00 | 488.00 | 502.00 | 447.18 | 597,405 |
| 2021-12-10 | 479.00 | 492.00 | 475.00 | 482.00 | 429.37 | 368,298 |
| 2021-12-09 | 495.50 | 496.00 | 480.00 | 480.00 | 427.58 | 570,563 |
| 2021-12-08 | 501.00 | 504.00 | 492.00 | 493.00 | 439.16 | 609,277 |
| 2021-12-07 | 500.00 | 518.00 | 500.00 | 506.00 | 450.74 | 421,163 |
| 2021-12-06 | 495.50 | 501.00 | 495.00 | 497.50 | 443.17 | 113,767 |
| 2021-12-03 | 501.00 | 502.00 | 496.00 | 496.00 | 441.84 | 220,329 |
| 2021-12-02 | 497.00 | 503.00 | 494.50 | 499.00 | 444.51 | 320,807 |
| 2021-12-01 | 502.00 | 505.00 | 495.00 | 497.00 | 442.73 | 338,277 |
| 2021-11-30 | 508.00 | 514.00 | 498.50 | 500.00 | 445.40 | 387,506 |
| 2021-11-29 | 508.00 | 510.00 | 492.00 | 500.00 | 445.40 | 390,802 |
| 2021-11-26 | 512.00 | 518.00 | 507.00 | 510.00 | 454.31 | 256,859 |
| 2021-11-25 | 518.00 | 518.00 | 508.00 | 509.00 | 453.42 | 354,787 |
| 2021-11-24 | 516.00 | 522.00 | 512.00 | 515.00 | 458.76 | 239,877 |
| 2021-11-23 | 531.00 | 532.00 | 517.00 | 517.00 | 460.54 | 424,560 |
| 2021-11-22 | 528.00 | 535.00 | 526.00 | 530.00 | 472.12 | 193,003 |
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.