Sensortek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 176.00 | 179.00 | 176.00 | 178.50 | 178.50 | 131,085 |
| 2026-01-19 | 174.50 | 180.00 | 174.50 | 177.50 | 177.50 | 152,109 |
| 2026-01-16 | 176.50 | 176.50 | 173.00 | 174.50 | 174.50 | 141,183 |
| 2026-01-15 | 177.00 | 177.00 | 171.00 | 176.50 | 176.50 | 189,200 |
| 2026-01-14 | 173.00 | 176.50 | 173.00 | 176.00 | 176.00 | 162,004 |
| 2026-01-13 | 176.00 | 176.00 | 170.50 | 173.00 | 173.00 | 181,077 |
| 2026-01-12 | 177.00 | 178.00 | 173.00 | 175.00 | 175.00 | 121,016 |
| 2026-01-09 | 178.50 | 178.50 | 173.50 | 174.50 | 174.50 | 121,000 |
| 2026-01-08 | 182.50 | 185.00 | 178.50 | 178.50 | 178.50 | 203,000 |
| 2026-01-07 | 175.00 | 180.00 | 174.00 | 179.00 | 179.00 | 185,346 |
| 2026-01-06 | 172.00 | 174.50 | 172.00 | 173.00 | 173.00 | 103,000 |
| 2026-01-05 | 175.50 | 178.00 | 169.50 | 172.00 | 172.00 | 142,007 |
| 2026-01-02 | 175.00 | 177.50 | 175.00 | 175.00 | 175.00 | 61,015 |
| 2025-12-31 | 175.50 | 178.00 | 175.50 | 176.00 | 176.00 | 34,000 |
| 2025-12-30 | 178.00 | 178.00 | 173.00 | 176.00 | 176.00 | 141,104 |
| 2025-12-29 | 176.00 | 180.50 | 176.00 | 177.00 | 177.00 | 125,008 |
| 2025-12-26 | 176.50 | 178.50 | 175.00 | 175.00 | 175.00 | 42,062 |
| 2025-12-24 | 177.00 | 179.00 | 175.00 | 176.00 | 176.00 | 58,050 |
| 2025-12-23 | 178.00 | 179.00 | 173.00 | 174.00 | 174.00 | 87,021 |
| 2025-12-22 | 177.00 | 177.50 | 173.00 | 176.00 | 176.00 | 65,182 |
| 2025-12-19 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | 26,077 |
| 2025-12-18 | 175.00 | 176.00 | 174.00 | 176.00 | 176.00 | 38,000 |
| 2025-12-17 | 174.50 | 179.00 | 174.50 | 176.50 | 176.50 | 78,009 |
| 2025-12-16 | 175.00 | 176.50 | 172.00 | 175.50 | 175.50 | 85,100 |
| 2025-12-15 | 173.00 | 179.00 | 171.00 | 176.50 | 176.50 | 44,010 |
| 2025-12-12 | 180.00 | 180.00 | 174.00 | 175.00 | 175.00 | 95,414 |
| 2025-12-11 | 179.50 | 181.00 | 178.00 | 179.00 | 179.00 | 47,000 |
| 2025-12-10 | 182.50 | 186.50 | 179.00 | 179.00 | 179.00 | 51,043 |
| 2025-12-09 | 182.00 | 183.00 | 181.50 | 182.00 | 182.00 | 44,011 |
| 2025-12-08 | 180.50 | 182.50 | 179.50 | 182.00 | 182.00 | 80,060 |
| 2025-12-05 | 186.00 | 186.00 | 180.50 | 181.00 | 181.00 | 68,001 |
| 2025-12-04 | 188.50 | 193.00 | 184.50 | 185.00 | 185.00 | 141,006 |
| 2025-12-03 | 180.50 | 191.00 | 180.50 | 186.50 | 186.50 | 230,135 |
| 2025-12-02 | 183.50 | 183.50 | 178.50 | 178.50 | 178.50 | 62,000 |
| 2025-12-01 | 179.00 | 184.50 | 179.00 | 184.50 | 184.50 | 38,100 |
| 2025-11-28 | 178.50 | 182.00 | 178.50 | 180.50 | 180.50 | 59,000 |
| 2025-11-27 | 187.00 | 187.50 | 178.50 | 179.00 | 179.00 | 134,209 |
| 2025-11-26 | 177.00 | 184.50 | 177.00 | 184.50 | 184.50 | 183,272 |
| 2025-11-25 | 170.50 | 173.00 | 170.50 | 173.00 | 173.00 | 30,041 |
| 2025-11-24 | 169.00 | 170.00 | 168.00 | 168.50 | 168.50 | 49,105 |
| 2025-11-21 | 172.00 | 172.00 | 167.50 | 169.00 | 169.00 | 120,010 |
| 2025-11-20 | 173.00 | 175.50 | 171.50 | 173.50 | 173.50 | 85,081 |
| 2025-11-19 | 176.00 | 176.00 | 170.50 | 170.50 | 170.50 | 59,274 |
| 2025-11-18 | 178.00 | 178.00 | 172.00 | 173.00 | 173.00 | 84,202 |
| 2025-11-17 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | 76,251 |
| 2025-11-14 | 185.50 | 185.50 | 181.00 | 183.00 | 183.00 | 82,320 |
| 2025-11-13 | 187.50 | 187.50 | 184.00 | 187.00 | 187.00 | 92,043 |
| 2025-11-12 | 182.00 | 187.50 | 182.00 | 186.50 | 186.50 | 77,029 |
| 2025-11-11 | 181.00 | 183.00 | 180.50 | 182.00 | 182.00 | 61,052 |
| 2025-11-10 | 182.00 | 182.00 | 177.00 | 178.50 | 178.50 | 133,015 |
| 2025-11-07 | 186.00 | 186.00 | 181.00 | 182.00 | 182.00 | 62,016 |
| 2025-11-06 | 186.00 | 187.50 | 184.00 | 186.00 | 186.00 | 91,002 |
| 2025-11-05 | 185.00 | 188.50 | 182.00 | 185.00 | 185.00 | 225,713 |
| 2025-11-04 | 190.00 | 190.50 | 188.00 | 188.50 | 188.50 | 108,051 |
| 2025-11-03 | 188.50 | 192.50 | 188.50 | 189.00 | 189.00 | 99,923 |
| 2025-10-31 | 191.00 | 191.50 | 188.50 | 190.50 | 190.50 | 120,040 |
| 2025-10-30 | 195.00 | 196.00 | 189.50 | 191.00 | 191.00 | 150,000 |
| 2025-10-29 | 200.00 | 200.00 | 190.00 | 193.50 | 193.50 | 455,006 |
| 2025-10-28 | 206.00 | 206.00 | 200.00 | 201.00 | 201.00 | 104,031 |
| 2025-10-27 | 204.50 | 204.50 | 201.00 | 204.00 | 204.00 | 71,000 |
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.