Sensortek Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2024-10-30 | 267.50 | 267.50 | 255.50 | 262.00 | 262.00 | 717,000 |
| 2024-10-29 | 283.50 | 283.50 | 275.50 | 279.00 | 279.00 | 165,000 |
| 2024-10-28 | 290.00 | 294.50 | 281.00 | 285.00 | 285.00 | 109,000 |
| 2024-10-25 | 287.00 | 292.00 | 285.00 | 288.00 | 288.00 | 140,000 |
| 2024-10-24 | 290.50 | 291.00 | 286.50 | 287.00 | 287.00 | 63,000 |
| 2024-10-23 | 295.00 | 296.00 | 291.00 | 291.50 | 291.50 | 73,000 |
| 2024-10-22 | 287.00 | 297.00 | 286.00 | 295.00 | 295.00 | 245,000 |
| 2024-10-21 | 284.00 | 290.00 | 282.50 | 288.00 | 288.00 | 138,000 |
| 2024-10-18 | 289.50 | 289.50 | 279.00 | 281.00 | 281.00 | 280,000 |
| 2024-10-17 | 291.00 | 295.00 | 288.00 | 289.50 | 289.50 | 51,000 |
| 2024-10-16 | 284.00 | 294.00 | 284.00 | 292.00 | 292.00 | 116,000 |
| 2024-10-15 | 293.00 | 295.50 | 288.00 | 288.00 | 288.00 | 142,000 |
| 2024-10-14 | 293.00 | 293.50 | 286.50 | 288.00 | 288.00 | 113,000 |
| 2024-10-11 | 304.00 | 304.00 | 292.50 | 293.00 | 293.00 | 171,000 |
| 2024-10-09 | 293.50 | 309.00 | 293.50 | 299.50 | 299.50 | 478,000 |
| 2024-10-08 | 294.50 | 294.50 | 282.00 | 291.00 | 291.00 | 340,000 |
| 2024-10-07 | 289.00 | 303.00 | 289.00 | 298.50 | 298.50 | 181,000 |
| 2024-10-04 | 288.00 | 290.00 | 282.50 | 290.00 | 290.00 | 81,000 |
| 2024-10-03 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 0 |
| 2024-10-02 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 0 |
| 2024-10-01 | 290.50 | 291.00 | 285.00 | 287.50 | 287.50 | 96,000 |
| 2024-09-30 | 291.00 | 292.50 | 288.50 | 288.50 | 288.50 | 132,000 |
| 2024-09-27 | 298.50 | 302.00 | 294.00 | 294.50 | 294.50 | 263,000 |
| 2024-09-26 | 297.00 | 306.50 | 292.00 | 298.50 | 298.50 | 637,000 |
| 2024-09-25 | 276.50 | 294.50 | 276.50 | 290.50 | 290.50 | 462,000 |
| 2024-09-24 | 279.00 | 279.00 | 274.50 | 275.50 | 275.50 | 59,000 |
| 2024-09-23 | 281.00 | 283.50 | 278.00 | 280.50 | 280.50 | 108,000 |
| 2024-09-20 | 282.00 | 285.00 | 277.00 | 277.00 | 277.00 | 123,000 |
| 2024-09-19 | 273.00 | 278.00 | 271.00 | 277.50 | 277.50 | 103,000 |
| 2024-09-18 | 278.50 | 278.50 | 271.00 | 271.00 | 271.00 | 164,000 |
| 2024-09-16 | 270.00 | 284.00 | 268.50 | 279.50 | 279.50 | 308,000 |
| 2024-09-13 | 265.50 | 268.50 | 264.00 | 266.00 | 266.00 | 113,000 |
| 2024-09-12 | 267.00 | 270.00 | 262.50 | 264.00 | 264.00 | 121,000 |
| 2024-09-11 | 254.00 | 265.00 | 254.00 | 264.00 | 264.00 | 107,000 |
| 2024-09-10 | 268.00 | 268.00 | 253.50 | 254.00 | 254.00 | 141,000 |
| 2024-09-09 | 250.50 | 265.00 | 250.50 | 265.00 | 265.00 | 116,000 |
| 2024-09-06 | 257.00 | 257.50 | 252.00 | 257.50 | 257.50 | 49,000 |
| 2024-09-05 | 258.00 | 260.50 | 255.00 | 257.00 | 257.00 | 90,000 |
| 2024-09-04 | 255.50 | 260.00 | 251.00 | 254.00 | 254.00 | 172,000 |
| 2024-09-03 | 273.00 | 275.00 | 268.00 | 268.00 | 268.00 | 75,000 |
| 2024-09-02 | 277.50 | 278.00 | 272.00 | 272.00 | 272.00 | 68,000 |
| 2024-08-30 | 278.00 | 282.00 | 276.00 | 277.50 | 277.50 | 123,000 |
| 2024-08-29 | 274.50 | 276.00 | 271.00 | 275.00 | 275.00 | 92,000 |
| 2024-08-28 | 278.00 | 278.00 | 273.00 | 275.00 | 275.00 | 60,000 |
| 2024-08-27 | 274.50 | 277.50 | 273.00 | 277.00 | 277.00 | 115,000 |
| 2024-08-26 | 270.50 | 282.50 | 270.50 | 275.00 | 275.00 | 229,000 |
| 2024-08-23 | 268.00 | 268.00 | 260.00 | 267.50 | 267.50 | 152,000 |
| 2024-08-22 | 273.00 | 273.50 | 269.00 | 269.00 | 269.00 | 117,000 |
| 2024-08-21 | 272.00 | 276.50 | 271.50 | 275.00 | 275.00 | 74,000 |
| 2024-08-20 | 271.00 | 277.00 | 271.00 | 272.00 | 272.00 | 178,000 |
| 2024-08-19 | 268.50 | 271.50 | 268.00 | 269.00 | 269.00 | 79,000 |
| 2024-08-16 | 271.50 | 273.00 | 269.50 | 269.50 | 269.50 | 118,000 |
| 2024-08-15 | 266.00 | 267.50 | 262.50 | 266.50 | 266.50 | 63,000 |
| 2024-08-14 | 264.50 | 272.00 | 264.50 | 265.00 | 265.00 | 126,000 |
| 2024-08-13 | 264.00 | 265.00 | 259.00 | 264.00 | 264.00 | 76,000 |
| 2024-08-12 | 258.00 | 265.00 | 258.00 | 263.50 | 263.50 | 97,000 |
| 2024-08-09 | 261.50 | 263.50 | 257.00 | 258.00 | 258.00 | 175,000 |
| 2024-08-08 | 259.00 | 262.00 | 253.50 | 254.50 | 254.50 | 173,000 |
| 2024-08-07 | 246.50 | 261.00 | 245.50 | 259.00 | 259.00 | 315,000 |
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.