Sensortek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 203.00 | 204.50 | 202.00 | 203.50 | 203.50 | 66,500 |
| 2025-10-22 | 205.50 | 212.00 | 203.00 | 205.00 | 205.00 | 179,000 |
| 2025-10-21 | 202.50 | 209.00 | 202.50 | 205.50 | 205.50 | 238,000 |
| 2025-10-20 | 201.50 | 203.00 | 199.00 | 200.00 | 200.00 | 164,000 |
| 2025-10-17 | 199.00 | 203.00 | 199.00 | 202.00 | 202.00 | 101,000 |
| 2025-10-16 | 201.00 | 205.50 | 201.00 | 201.00 | 201.00 | 210,000 |
| 2025-10-15 | 204.00 | 205.00 | 200.00 | 200.50 | 200.50 | 254,023 |
| 2025-10-14 | 211.50 | 214.00 | 204.00 | 204.00 | 204.00 | 289,142 |
| 2025-10-13 | 206.00 | 210.00 | 201.00 | 209.00 | 209.00 | 174,050 |
| 2025-10-09 | 220.00 | 221.50 | 216.00 | 218.00 | 218.00 | 176,058 |
| 2025-10-08 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | 275,200 |
| 2025-10-07 | 224.50 | 228.00 | 222.00 | 224.00 | 224.00 | 197,009 |
| 2025-10-03 | 226.00 | 229.00 | 223.50 | 224.00 | 224.00 | 235,182 |
| 2025-10-02 | 228.00 | 230.00 | 223.50 | 223.50 | 223.50 | 183,001 |
| 2025-10-01 | 227.50 | 229.50 | 222.00 | 223.50 | 223.50 | 113,000 |
| 2025-09-30 | 224.00 | 227.00 | 222.00 | 224.50 | 224.50 | 142,002 |
| 2025-09-29 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-09-26 | 230.00 | 230.00 | 223.00 | 224.00 | 224.00 | 298,192 |
| 2025-09-25 | 234.50 | 235.00 | 228.50 | 231.50 | 231.50 | 233,118 |
| 2025-09-24 | 241.50 | 241.50 | 230.50 | 234.00 | 234.00 | 517,001 |
| 2025-09-23 | 249.00 | 249.00 | 240.50 | 240.50 | 240.50 | 504,034 |
| 2025-09-22 | 240.00 | 257.50 | 239.00 | 249.00 | 249.00 | 940,001 |
| 2025-09-19 | 246.00 | 249.00 | 238.50 | 238.50 | 238.50 | 550,048 |
| 2025-09-18 | 248.50 | 256.00 | 242.50 | 245.00 | 245.00 | 752,005 |
| 2025-09-17 | 245.00 | 250.00 | 241.00 | 246.50 | 246.50 | 485,004 |
| 2025-09-16 | 257.00 | 257.00 | 241.00 | 245.00 | 245.00 | 1,030,001 |
| 2025-09-15 | 249.00 | 263.00 | 248.00 | 256.50 | 256.50 | 1,610,139 |
| 2025-09-12 | 256.00 | 257.00 | 244.50 | 248.00 | 248.00 | 984,465 |
| 2025-09-11 | 252.50 | 258.00 | 242.00 | 242.00 | 242.00 | 1,402,838 |
| 2025-09-10 | 249.00 | 264.00 | 240.50 | 253.00 | 253.00 | 3,364,855 |
| 2025-09-09 | 245.50 | 245.50 | 237.00 | 245.50 | 245.50 | 1,210,647 |
| 2025-09-08 | 222.00 | 223.50 | 220.50 | 223.50 | 223.50 | 336,152 |
| 2025-09-05 | 211.50 | 212.00 | 202.50 | 203.50 | 203.50 | 601,511 |
| 2025-09-04 | 209.50 | 217.50 | 208.00 | 211.50 | 211.50 | 1,875,258 |
| 2025-09-03 | 188.00 | 198.50 | 188.00 | 198.50 | 198.50 | 354,150 |
| 2025-09-02 | 185.50 | 186.00 | 179.00 | 180.50 | 180.50 | 101,005 |
| 2025-09-01 | 188.50 | 189.00 | 181.00 | 182.00 | 182.00 | 95,046 |
| 2025-08-29 | 197.00 | 197.00 | 188.50 | 188.50 | 188.50 | 153,008 |
| 2025-08-28 | 189.50 | 197.50 | 188.50 | 194.00 | 194.00 | 450,502 |
| 2025-08-27 | 181.50 | 189.00 | 181.50 | 188.00 | 188.00 | 205,105 |
| 2025-08-26 | 180.00 | 183.00 | 180.00 | 181.50 | 181.50 | 102,105 |
| 2025-08-25 | 178.00 | 181.50 | 178.00 | 180.00 | 180.00 | 91,250 |
| 2025-08-22 | 176.50 | 177.00 | 174.00 | 176.50 | 176.50 | 43,005 |
| 2025-08-21 | 172.00 | 177.00 | 172.00 | 177.00 | 177.00 | 75,010 |
| 2025-08-20 | 176.00 | 176.00 | 170.50 | 172.50 | 172.50 | 133,210 |
| 2025-08-19 | 178.50 | 179.50 | 175.00 | 177.00 | 177.00 | 45,005 |
| 2025-08-18 | 180.00 | 181.00 | 177.00 | 178.00 | 178.00 | 43,045 |
| 2025-08-15 | 180.50 | 181.50 | 179.00 | 180.50 | 180.50 | 74,005 |
| 2025-08-14 | 179.00 | 181.00 | 178.50 | 179.50 | 179.50 | 43,000 |
| 2025-08-13 | 176.00 | 182.50 | 176.00 | 179.50 | 179.50 | 171,182 |
| 2025-08-12 | 174.00 | 176.50 | 174.00 | 176.00 | 176.00 | 44,000 |
| 2025-08-11 | 173.00 | 178.00 | 171.00 | 174.00 | 174.00 | 166,190 |
| 2025-08-08 | 177.00 | 177.00 | 172.00 | 172.50 | 172.50 | 128,151 |
| 2025-08-07 | 176.50 | 178.00 | 175.50 | 177.50 | 177.50 | 39,042 |
| 2025-08-06 | 178.50 | 178.50 | 174.00 | 175.00 | 175.00 | 44,385 |
| 2025-08-05 | 177.50 | 179.00 | 176.00 | 178.50 | 178.50 | 84,136 |
| 2025-08-04 | 176.50 | 176.50 | 172.50 | 174.50 | 174.50 | 32,141 |
| 2025-08-01 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 110,484 |
| 2025-07-31 | 175.50 | 175.50 | 173.50 | 174.50 | 174.50 | 92,003 |
| 2025-07-30 | 182.00 | 182.00 | 173.50 | 175.50 | 175.50 | 319,309 |
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.