Sensortek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | 150,000 |
| 2025-02-03 | 227.00 | 230.50 | 222.00 | 226.00 | 226.00 | 127,050 |
| 2025-01-22 | 236.00 | 236.00 | 231.50 | 233.00 | 233.00 | 75,000 |
| 2025-01-21 | 237.00 | 237.50 | 232.00 | 233.00 | 233.00 | 122,000 |
| 2025-01-20 | 234.00 | 237.00 | 233.50 | 237.00 | 237.00 | 45,000 |
| 2025-01-17 | 236.00 | 239.50 | 232.00 | 233.50 | 233.50 | 74,000 |
| 2025-01-16 | 234.00 | 237.00 | 231.50 | 234.00 | 234.00 | 79,000 |
| 2025-01-15 | 232.00 | 232.00 | 227.00 | 229.50 | 229.50 | 48,000 |
| 2025-01-14 | 222.00 | 230.50 | 222.00 | 229.50 | 229.50 | 113,000 |
| 2025-01-13 | 230.50 | 233.50 | 223.00 | 224.50 | 224.50 | 223,000 |
| 2025-01-10 | 232.00 | 234.50 | 230.50 | 232.00 | 232.00 | 76,000 |
| 2025-01-09 | 241.00 | 243.00 | 232.00 | 232.00 | 232.00 | 282,000 |
| 2025-01-08 | 246.50 | 248.50 | 240.50 | 242.00 | 242.00 | 198,000 |
| 2025-01-07 | 252.00 | 252.50 | 248.50 | 249.50 | 249.50 | 131,000 |
| 2025-01-06 | 247.00 | 253.00 | 247.00 | 248.50 | 248.50 | 116,000 |
| 2025-01-03 | 250.00 | 251.50 | 247.00 | 247.00 | 247.00 | 132,000 |
| 2025-01-02 | 252.50 | 255.00 | 250.00 | 250.00 | 250.00 | 56,000 |
| 2024-12-31 | 248.00 | 254.50 | 248.00 | 250.00 | 250.00 | 78,000 |
| 2024-12-30 | 253.00 | 253.50 | 251.00 | 251.00 | 251.00 | 70,000 |
| 2024-12-27 | 260.00 | 260.00 | 253.50 | 255.50 | 255.50 | 108,000 |
| 2024-12-26 | 251.00 | 261.50 | 251.00 | 257.50 | 257.50 | 204,000 |
| 2024-12-25 | 253.50 | 254.00 | 251.00 | 251.50 | 251.50 | 48,000 |
| 2024-12-24 | 249.00 | 252.00 | 249.00 | 250.50 | 250.50 | 68,000 |
| 2024-12-23 | 251.00 | 253.00 | 249.00 | 249.00 | 249.00 | 134,000 |
| 2024-12-20 | 257.50 | 257.50 | 249.00 | 250.50 | 250.50 | 265,000 |
| 2024-12-19 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 45,000 |
| 2024-12-18 | 251.50 | 254.00 | 250.50 | 252.00 | 252.00 | 83,000 |
| 2024-12-17 | 250.50 | 259.00 | 250.50 | 252.00 | 252.00 | 252,000 |
| 2024-12-16 | 251.50 | 256.00 | 249.00 | 249.50 | 249.50 | 269,000 |
| 2024-12-13 | 276.00 | 276.00 | 251.50 | 254.50 | 254.50 | 1,302,000 |
| 2024-12-12 | 281.00 | 284.00 | 276.50 | 279.00 | 279.00 | 140,000 |
| 2024-12-11 | 283.50 | 284.00 | 276.50 | 278.50 | 278.50 | 269,000 |
| 2024-12-10 | 292.00 | 293.00 | 276.00 | 285.00 | 285.00 | 263,000 |
| 2024-12-09 | 300.00 | 301.00 | 290.00 | 291.00 | 291.00 | 368,000 |
| 2024-12-06 | 310.50 | 314.00 | 306.00 | 306.00 | 306.00 | 220,000 |
| 2024-12-05 | 318.50 | 320.50 | 310.00 | 310.00 | 310.00 | 487,000 |
| 2024-12-04 | 307.50 | 330.50 | 304.50 | 318.50 | 318.50 | 2,177,000 |
| 2024-12-03 | 283.00 | 308.00 | 283.00 | 308.00 | 308.00 | 1,336,000 |
| 2024-12-02 | 274.00 | 284.00 | 274.00 | 280.00 | 280.00 | 127,000 |
| 2024-11-29 | 274.50 | 276.00 | 272.00 | 273.00 | 273.00 | 44,000 |
| 2024-11-28 | 270.50 | 275.00 | 264.50 | 275.00 | 275.00 | 90,000 |
| 2024-11-27 | 281.00 | 281.00 | 271.50 | 272.00 | 272.00 | 73,000 |
| 2024-11-26 | 283.50 | 284.50 | 279.00 | 282.50 | 282.50 | 67,000 |
| 2024-11-25 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 194,000 |
| 2024-11-22 | 275.50 | 277.50 | 274.50 | 276.00 | 276.00 | 85,000 |
| 2024-11-21 | 276.50 | 277.50 | 274.50 | 274.50 | 274.50 | 56,000 |
| 2024-11-20 | 271.50 | 279.50 | 271.50 | 278.00 | 278.00 | 183,627 |
| 2024-11-19 | 265.00 | 272.00 | 264.50 | 272.00 | 272.00 | 76,000 |
| 2024-11-18 | 265.50 | 266.50 | 263.00 | 266.50 | 266.50 | 103,000 |
| 2024-11-15 | 271.00 | 272.00 | 266.50 | 268.50 | 268.50 | 65,000 |
| 2024-11-14 | 270.00 | 270.00 | 263.50 | 270.00 | 270.00 | 88,000 |
| 2024-11-13 | 268.00 | 271.50 | 262.50 | 270.50 | 270.50 | 101,000 |
| 2024-11-12 | 271.00 | 271.50 | 263.50 | 268.00 | 268.00 | 97,000 |
| 2024-11-11 | 274.00 | 274.00 | 268.00 | 273.00 | 273.00 | 55,000 |
| 2024-11-08 | 276.00 | 279.00 | 271.50 | 271.50 | 271.50 | 86,000 |
| 2024-11-07 | 267.00 | 276.00 | 265.00 | 276.00 | 276.00 | 191,000 |
| 2024-11-06 | 265.00 | 269.50 | 261.00 | 267.00 | 267.00 | 175,000 |
| 2024-11-05 | 261.00 | 267.00 | 260.00 | 267.00 | 267.00 | 102,000 |
| 2024-11-04 | 260.50 | 266.00 | 259.00 | 263.00 | 263.00 | 112,000 |
| 2024-11-01 | 256.50 | 263.00 | 256.50 | 263.00 | 263.00 | 142,000 |
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.