Sensortek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 187.00 | 189.00 | 182.00 | 183.00 | 183.00 | 164,812 |
| 2025-07-28 | 191.00 | 191.50 | 187.00 | 190.00 | 190.00 | 72,006 |
| 2025-07-25 | 194.50 | 194.50 | 188.50 | 189.00 | 189.00 | 73,122 |
| 2025-07-24 | 186.50 | 194.50 | 185.00 | 193.50 | 193.50 | 159,015 |
| 2025-07-23 | 183.50 | 188.00 | 182.00 | 187.00 | 187.00 | 64,000 |
| 2025-07-22 | 190.50 | 190.50 | 181.00 | 181.50 | 181.50 | 77,003 |
| 2025-07-21 | 186.50 | 189.00 | 186.00 | 188.00 | 188.00 | 69,002 |
| 2025-07-18 | 192.50 | 193.50 | 188.50 | 188.50 | 188.50 | 93,003 |
| 2025-07-17 | 190.00 | 191.50 | 188.00 | 191.00 | 191.00 | 121,050 |
| 2025-07-16 | 181.00 | 189.00 | 181.00 | 187.00 | 187.00 | 129,005 |
| 2025-07-15 | 180.50 | 181.00 | 179.00 | 180.50 | 180.50 | 23,100 |
| 2025-07-14 | 182.00 | 182.00 | 177.00 | 178.50 | 178.50 | 77,000 |
| 2025-07-11 | 181.00 | 183.50 | 181.00 | 183.50 | 183.50 | 61,130 |
| 2025-07-10 | 182.00 | 182.00 | 178.00 | 181.00 | 181.00 | 64,034 |
| 2025-07-09 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | 88,007 |
| 2025-07-08 | 185.50 | 185.50 | 179.50 | 182.50 | 182.50 | 57,006 |
| 2025-07-07 | 187.00 | 187.00 | 185.00 | 185.50 | 185.50 | 31,100 |
| 2025-07-04 | 194.00 | 194.00 | 187.50 | 187.50 | 187.50 | 78,035 |
| 2025-07-03 | 189.50 | 194.00 | 189.50 | 193.50 | 193.50 | 102,100 |
| 2025-07-02 | 191.50 | 191.50 | 188.00 | 188.00 | 188.00 | 53,346 |
| 2025-07-01 | 190.50 | 193.00 | 190.00 | 190.00 | 190.00 | 98,001 |
| 2025-06-30 | 191.50 | 192.00 | 188.50 | 191.00 | 191.00 | 94,000 |
| 2025-06-27 | 195.00 | 196.00 | 191.00 | 192.00 | 192.00 | 120,000 |
| 2025-06-26 | 197.00 | 198.00 | 192.00 | 192.50 | 192.50 | 103,051 |
| 2025-06-25 | 191.50 | 196.00 | 188.00 | 193.50 | 193.50 | 274,100 |
| 2025-06-24 | 181.00 | 190.00 | 181.00 | 187.50 | 187.50 | 244,048 |
| 2025-06-23 | 177.50 | 180.00 | 170.00 | 179.50 | 179.50 | 121,000 |
| 2025-06-20 | 179.00 | 179.50 | 175.00 | 179.00 | 179.00 | 100,100 |
| 2025-06-19 | 184.50 | 184.50 | 177.00 | 177.50 | 177.50 | 97,210 |
| 2025-06-18 | 177.50 | 185.00 | 175.50 | 182.00 | 182.00 | 176,000 |
| 2025-06-17 | 177.50 | 179.50 | 175.50 | 176.50 | 176.50 | 128,011 |
| 2025-06-16 | 174.50 | 175.00 | 171.50 | 174.00 | 174.00 | 115,050 |
| 2025-06-13 | 181.50 | 181.50 | 176.00 | 177.00 | 177.00 | 166,100 |
| 2025-06-12 | 183.50 | 183.50 | 181.50 | 182.00 | 182.00 | 59,087 |
| 2025-06-11 | 184.50 | 184.50 | 181.00 | 183.00 | 183.00 | 76,020 |
| 2025-06-10 | 182.00 | 184.50 | 181.00 | 183.00 | 183.00 | 112,182 |
| 2025-06-09 | 180.00 | 187.00 | 180.00 | 180.50 | 180.50 | 302,056 |
| 2025-06-06 | 175.50 | 175.50 | 172.50 | 175.50 | 175.50 | 60,054 |
| 2025-06-05 | 175.00 | 178.00 | 174.00 | 174.50 | 174.50 | 65,016 |
| 2025-06-04 | 174.50 | 175.50 | 173.00 | 173.00 | 173.00 | 55,000 |
| 2025-06-03 | 176.00 | 176.00 | 171.00 | 171.50 | 171.50 | 40,000 |
| 2025-06-02 | 173.00 | 176.00 | 170.00 | 173.50 | 173.50 | 72,000 |
| 2025-05-29 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | 47,110 |
| 2025-05-28 | 178.50 | 178.50 | 174.00 | 174.00 | 174.00 | 47,003 |
| 2025-05-27 | 178.50 | 179.00 | 175.50 | 175.50 | 175.50 | 50,005 |
| 2025-05-26 | 184.50 | 184.50 | 176.00 | 176.00 | 176.00 | 91,184 |
| 2025-05-23 | 184.50 | 185.50 | 182.00 | 182.00 | 182.00 | 23,278 |
| 2025-05-22 | 185.00 | 185.00 | 182.50 | 183.50 | 183.50 | 42,045 |
| 2025-05-21 | 185.00 | 187.00 | 184.50 | 187.00 | 187.00 | 41,025 |
| 2025-05-20 | 184.00 | 185.00 | 182.50 | 184.50 | 184.50 | 49,000 |
| 2025-05-19 | 187.50 | 187.50 | 181.00 | 183.00 | 183.00 | 59,011 |
| 2025-05-16 | 188.00 | 189.00 | 185.00 | 188.00 | 188.00 | 90,170 |
| 2025-05-15 | 187.00 | 188.50 | 186.50 | 187.50 | 187.50 | 85,005 |
| 2025-05-14 | 186.50 | 188.00 | 185.00 | 188.00 | 188.00 | 149,045 |
| 2025-05-13 | 188.50 | 189.50 | 183.00 | 185.00 | 185.00 | 110,050 |
| 2025-05-12 | 182.50 | 185.50 | 181.50 | 185.50 | 185.50 | 136,020 |
| 2025-05-09 | 179.00 | 181.00 | 176.00 | 181.00 | 181.00 | 120,030 |
| 2025-05-08 | 176.00 | 179.50 | 175.00 | 175.00 | 175.00 | 196,035 |
| 2025-05-07 | 177.50 | 179.50 | 174.50 | 176.50 | 176.50 | 122,098 |
| 2025-05-06 | 177.00 | 180.50 | 175.50 | 180.50 | 180.50 | 181,008 |
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.