Sensortek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 184.00 | 186.50 | 172.00 | 176.50 | 176.50 | 189,007 |
| 2025-05-02 | 186.00 | 186.50 | 180.50 | 181.50 | 181.50 | 148,100 |
| 2025-04-30 | 186.50 | 187.50 | 181.00 | 181.00 | 181.00 | 175,010 |
| 2025-04-29 | 184.50 | 186.00 | 183.50 | 185.00 | 185.00 | 98,026 |
| 2025-04-28 | 180.50 | 184.50 | 179.50 | 183.00 | 183.00 | 152,023 |
| 2025-04-25 | 180.00 | 181.50 | 179.00 | 179.50 | 179.50 | 89,121 |
| 2025-04-24 | 182.50 | 182.50 | 175.50 | 176.50 | 176.50 | 67,106 |
| 2025-04-23 | 175.00 | 178.00 | 175.00 | 177.50 | 177.50 | 89,005 |
| 2025-04-22 | 172.00 | 173.50 | 168.00 | 170.00 | 170.00 | 91,044 |
| 2025-04-21 | 182.00 | 182.00 | 171.00 | 171.00 | 171.00 | 88,200 |
| 2025-04-18 | 184.00 | 184.00 | 179.00 | 179.50 | 179.50 | 49,002 |
| 2025-04-17 | 180.00 | 181.50 | 176.50 | 180.50 | 180.50 | 109,500 |
| 2025-04-16 | 192.50 | 192.50 | 188.50 | 189.50 | 179.50 | 192,100 |
| 2025-04-15 | 187.00 | 194.00 | 187.00 | 193.00 | 182.82 | 140,151 |
| 2025-04-14 | 182.50 | 192.00 | 182.50 | 184.50 | 174.76 | 209,252 |
| 2025-04-11 | 168.50 | 179.50 | 163.00 | 178.00 | 168.61 | 219,200 |
| 2025-04-10 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 37,678 |
| 2025-04-09 | 166.00 | 167.00 | 153.00 | 153.50 | 153.50 | 587,000 |
| 2025-04-08 | 167.50 | 173.00 | 167.50 | 168.50 | 168.50 | 617,114 |
| 2025-04-07 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 33,100 |
| 2025-04-02 | 205.00 | 206.50 | 202.50 | 206.50 | 206.50 | 38,129 |
| 2025-04-01 | 198.50 | 207.50 | 197.00 | 206.50 | 206.50 | 127,637 |
| 2025-03-31 | 206.00 | 206.00 | 194.50 | 196.00 | 196.00 | 293,000 |
| 2025-03-28 | 218.00 | 218.00 | 208.50 | 211.50 | 211.50 | 228,021 |
| 2025-03-27 | 220.00 | 222.00 | 219.50 | 219.50 | 219.50 | 72,000 |
| 2025-03-26 | 226.00 | 226.00 | 222.50 | 223.50 | 223.50 | 31,110 |
| 2025-03-25 | 230.50 | 230.50 | 224.00 | 225.00 | 225.00 | 49,000 |
| 2025-03-24 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 45,000 |
| 2025-03-21 | 229.50 | 230.00 | 227.50 | 229.50 | 229.50 | 32,090 |
| 2025-03-20 | 222.50 | 232.00 | 222.50 | 229.00 | 229.00 | 183,194 |
| 2025-03-19 | 223.50 | 225.00 | 219.50 | 220.00 | 220.00 | 72,009 |
| 2025-03-18 | 224.00 | 225.50 | 223.50 | 223.50 | 223.50 | 56,004 |
| 2025-03-17 | 220.00 | 224.50 | 220.00 | 221.00 | 221.00 | 59,000 |
| 2025-03-14 | 219.50 | 221.00 | 216.50 | 219.00 | 219.00 | 69,024 |
| 2025-03-13 | 227.00 | 228.00 | 219.00 | 219.50 | 219.50 | 111,001 |
| 2025-03-12 | 225.00 | 227.50 | 224.00 | 224.00 | 224.00 | 77,000 |
| 2025-03-11 | 223.00 | 225.00 | 215.00 | 225.00 | 225.00 | 195,006 |
| 2025-03-10 | 226.00 | 228.00 | 223.00 | 226.00 | 226.00 | 108,004 |
| 2025-03-07 | 229.50 | 231.50 | 228.50 | 229.00 | 229.00 | 75,040 |
| 2025-03-06 | 230.00 | 231.50 | 228.50 | 230.00 | 230.00 | 78,025 |
| 2025-03-05 | 224.00 | 231.00 | 223.50 | 228.50 | 228.50 | 131,010 |
| 2025-03-04 | 222.50 | 224.00 | 216.50 | 223.00 | 223.00 | 126,002 |
| 2025-03-03 | 225.00 | 227.50 | 222.00 | 222.00 | 222.00 | 182,025 |
| 2025-02-27 | 234.50 | 237.00 | 227.50 | 227.50 | 227.50 | 750,048 |
| 2025-02-26 | 237.00 | 239.50 | 235.00 | 235.00 | 235.00 | 108,500 |
| 2025-02-25 | 238.50 | 239.50 | 236.00 | 237.00 | 237.00 | 97,050 |
| 2025-02-24 | 242.50 | 243.50 | 240.50 | 240.50 | 240.50 | 90,006 |
| 2025-02-21 | 242.00 | 244.00 | 240.50 | 243.50 | 243.50 | 84,243 |
| 2025-02-20 | 240.50 | 248.00 | 239.50 | 242.00 | 242.00 | 263,010 |
| 2025-02-19 | 234.50 | 240.00 | 234.50 | 238.50 | 238.50 | 241,467 |
| 2025-02-18 | 236.00 | 238.50 | 234.00 | 235.50 | 235.50 | 164,112 |
| 2025-02-17 | 233.50 | 236.50 | 233.00 | 234.00 | 234.00 | 92,182 |
| 2025-02-14 | 236.50 | 236.50 | 234.00 | 234.00 | 234.00 | 104,025 |
| 2025-02-13 | 228.50 | 241.00 | 228.50 | 236.00 | 236.00 | 202,060 |
| 2025-02-12 | 234.50 | 235.50 | 230.00 | 230.00 | 230.00 | 146,090 |
| 2025-02-11 | 237.50 | 239.00 | 234.50 | 234.50 | 234.50 | 72,000 |
| 2025-02-10 | 236.00 | 237.00 | 234.00 | 234.00 | 234.00 | 102,002 |
| 2025-02-07 | 233.50 | 243.00 | 233.50 | 239.50 | 239.50 | 172,015 |
| 2025-02-06 | 234.00 | 236.00 | 231.50 | 233.00 | 233.00 | 92,015 |
| 2025-02-05 | 230.50 | 233.50 | 228.00 | 230.50 | 230.50 | 100,010 |
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.