Sensortek Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	156.50	157.50	151.00	151.00	151.00	273,100
2026-04-27	159.00	159.00	152.50	154.50	154.50	263,018
2026-04-24	161.00	165.00	159.00	160.50	160.50	387,110
2026-04-23	166.50	168.50	153.00	156.50	156.50	528,009
2026-04-22	158.00	166.50	158.00	165.00	165.00	485,258
2026-04-21	155.50	158.00	155.00	157.00	157.00	165,100
2026-04-20	158.50	160.00	155.50	155.50	155.50	218,103
2026-04-17	155.00	160.50	153.50	158.00	158.00	390,165
2026-04-16	151.00	154.00	150.00	152.00	152.00	237,303
2026-04-15	151.00	151.50	149.00	150.50	150.50	121,068
2026-04-14	150.00	151.00	148.50	149.50	149.50	157,000
2026-04-13	150.50	150.50	146.00	147.50	147.50	186,341
2026-04-10	151.50	153.00	150.00	151.00	151.00	133,011
2026-04-09	151.00	151.00	147.00	150.00	150.00	99,300
2026-04-08	148.00	151.00	147.50	151.00	151.00	110,005
2026-04-07	147.50	147.50	144.50	146.50	146.50	46,027
2026-04-02	146.50	149.50	144.50	144.50	144.50	153,003
2026-04-01	150.50	150.50	147.00	149.00	149.00	42,005
2026-03-31	150.00	150.00	145.00	145.50	145.50	217,035
2026-03-30	151.00	151.50	148.50	150.00	150.00	126,140
2026-03-27	152.50	152.50	149.50	151.50	151.50	195,035
2026-03-26	154.50	155.00	152.50	152.50	152.50	104,134
2026-03-25	153.50	154.50	151.50	153.00	153.00	121,000
2026-03-24	156.00	156.00	150.00	152.00	152.00	99,080
2026-03-23	155.00	155.50	152.00	152.50	152.50	183,142
2026-03-20	158.50	160.00	156.00	157.00	157.00	147,394
2026-03-19	163.00	163.00	157.00	158.00	158.00	257,005
2026-03-18	162.00	164.50	161.00	163.00	163.00	172,260
2026-03-17	164.00	165.50	161.00	161.50	161.50	284,020
2026-03-16	166.00	166.00	162.50	163.50	163.50	164,250
2026-03-13	165.00	169.50	163.50	166.00	166.00	149,077
2026-03-12	170.00	172.00	167.50	167.50	167.50	133,365
2026-03-11	168.00	174.50	168.00	170.50	170.50	152,005
2026-03-10	161.50	167.50	161.50	166.00	166.00	137,040
2026-03-09	164.00	164.00	159.50	160.50	160.50	188,005
2026-03-06	167.00	172.50	166.00	171.50	171.50	94,100
2026-03-05	167.00	170.00	166.50	168.00	168.00	146,703
2026-03-04	172.50	173.00	164.50	164.50	164.50	356,219
2026-03-03	179.00	179.50	172.50	173.50	173.50	237,005
2026-03-02	172.00	179.50	169.00	178.00	178.00	262,115
2026-02-26	171.50	175.50	171.50	174.50	174.50	197,050
2026-02-25	172.00	174.00	171.50	172.00	172.00	170,005
2026-02-24	170.50	173.00	169.00	172.00	172.00	169,010
2026-02-23	172.00	172.00	167.50	170.00	170.00	229,006
2026-02-11	172.00	173.00	170.50	172.00	172.00	135,043
2026-02-10	174.00	174.00	169.50	172.00	172.00	220,000
2026-02-09	177.00	177.00	171.50	172.50	172.50	254,380
2026-02-06	177.50	177.50	170.50	174.50	174.50	202,232
2026-02-05	175.00	178.50	173.50	175.00	175.00	175,001
2026-02-04	175.00	178.00	175.00	176.50	176.50	157,000
2026-02-03	179.00	179.50	172.00	175.50	175.50	255,005
2026-02-02	181.00	183.50	174.00	175.00	175.00	380,145
2026-01-30	196.50	196.50	184.00	184.00	184.00	1,040,031
2026-01-29	185.00	199.50	185.00	199.50	199.50	2,059,635
2026-01-28	178.00	181.50	175.50	181.50	181.50	283,262
2026-01-27	179.00	181.00	177.50	177.50	177.50	278,182
2026-01-26	177.50	181.00	176.50	178.00	178.00	184,100
2026-01-23	176.50	179.50	175.00	175.50	175.50	142,010
2026-01-22	177.50	179.00	175.00	175.00	175.00	148,007
2026-01-21	177.50	179.00	175.00	175.00	175.00	134,105

← NewerPage 3 of 21 · 1,222 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.