Sensortek Technology Corp. (6732.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 356.00 | 357.00 | 349.00 | 353.50 | 353.50 | 267,993 |
| 21 Jun 2024 | 362.50 | 366.50 | 356.50 | 358.00 | 358.00 | 392,000 |
| 20 Jun 2024 | 366.00 | 368.50 | 362.00 | 366.00 | 366.00 | 170,000 |
| 19 Jun 2024 | 370.00 | 371.00 | 361.50 | 364.00 | 364.00 | 268,000 |
| 18 Jun 2024 | 371.00 | 372.00 | 361.00 | 368.00 | 368.00 | 322,000 |
| 17 Jun 2024 | 378.00 | 384.00 | 367.00 | 369.00 | 369.00 | 617,000 |
| 14 Jun 2024 | 354.00 | 376.50 | 350.50 | 372.50 | 372.50 | 1,146,000 |
| 13 Jun 2024 | 344.50 | 355.50 | 344.00 | 354.50 | 354.50 | 466,000 |
| 12 Jun 2024 | 341.00 | 346.00 | 340.00 | 340.00 | 340.00 | 248,000 |
| 11 Jun 2024 | 343.00 | 345.00 | 339.00 | 339.00 | 339.00 | 195,000 |
| 07 Jun 2024 | 334.00 | 343.00 | 333.00 | 340.00 | 340.00 | 197,000 |
| 06 Jun 2024 | 336.00 | 337.50 | 332.00 | 332.00 | 332.00 | 116,000 |
| 05 Jun 2024 | 336.50 | 340.50 | 334.50 | 335.00 | 335.00 | 95,000 |
| 04 Jun 2024 | 340.00 | 343.00 | 335.50 | 336.00 | 336.00 | 144,000 |
| 03 Jun 2024 | 334.00 | 338.00 | 333.00 | 338.00 | 338.00 | 114,000 |
| 31 May 2024 | 338.50 | 343.00 | 334.00 | 334.00 | 334.00 | 118,000 |
| 30 May 2024 | 345.00 | 345.00 | 336.50 | 338.00 | 338.00 | 220,000 |
| 29 May 2024 | 348.00 | 353.00 | 344.50 | 345.00 | 345.00 | 240,000 |
| 28 May 2024 | 336.00 | 346.50 | 336.00 | 346.00 | 346.00 | 291,000 |
| 27 May 2024 | 338.00 | 339.00 | 333.50 | 336.00 | 336.00 | 122,000 |
| 24 May 2024 | 331.00 | 337.50 | 327.00 | 334.00 | 334.00 | 123,000 |
| 23 May 2024 | 339.00 | 339.00 | 329.50 | 331.00 | 331.00 | 210,000 |
| 22 May 2024 | 333.00 | 338.50 | 333.00 | 336.00 | 336.00 | 78,000 |
| 21 May 2024 | 337.50 | 339.50 | 331.00 | 332.50 | 332.50 | 182,000 |
| 20 May 2024 | 342.00 | 345.50 | 337.00 | 337.50 | 337.50 | 147,000 |
| 17 May 2024 | 345.50 | 345.50 | 337.00 | 342.50 | 342.50 | 223,000 |
| 16 May 2024 | 350.50 | 359.50 | 344.00 | 344.00 | 344.00 | 489,000 |
| 15 May 2024 | 340.00 | 346.00 | 338.50 | 343.00 | 343.00 | 246,000 |
| 14 May 2024 | 325.00 | 339.00 | 325.00 | 336.50 | 336.50 | 314,000 |
| 13 May 2024 | 332.00 | 332.00 | 324.50 | 324.50 | 324.50 | 199,000 |
| 10 May 2024 | 329.00 | 333.50 | 329.00 | 331.00 | 331.00 | 163,000 |
| 09 May 2024 | 345.00 | 345.00 | 331.50 | 331.50 | 331.50 | 221,000 |
| 08 May 2024 | 345.00 | 346.50 | 341.00 | 343.00 | 343.00 | 115,000 |
| 07 May 2024 | 341.50 | 345.00 | 339.00 | 344.50 | 344.50 | 75,000 |
| 06 May 2024 | 347.00 | 349.00 | 340.50 | 341.50 | 341.50 | 153,000 |
| 03 May 2024 | 353.00 | 357.00 | 346.50 | 346.50 | 346.50 | 259,000 |
| 02 May 2024 | 342.00 | 350.50 | 342.00 | 346.00 | 346.00 | 172,000 |
| 30 Apr 2024 | 339.50 | 343.00 | 339.00 | 342.50 | 342.50 | 86,000 |
| 29 Apr 2024 | 337.00 | 342.00 | 335.50 | 339.50 | 339.50 | 191,000 |
| 26 Apr 2024 | 329.50 | 341.00 | 329.50 | 335.00 | 335.00 | 210,000 |
| 25 Apr 2024 | 337.50 | 337.50 | 328.50 | 329.00 | 329.00 | 133,000 |
| 24 Apr 2024 | 328.00 | 339.00 | 328.00 | 337.50 | 337.50 | 231,000 |
| 23 Apr 2024 | 327.50 | 330.00 | 323.00 | 325.50 | 325.50 | 147,000 |
| 22 Apr 2024 | 323.50 | 332.50 | 320.50 | 321.00 | 321.00 | 295,000 |
| 19 Apr 2024 | 338.00 | 345.00 | 325.50 | 327.00 | 327.00 | 649,000 |
| 18 Apr 2024 | 364.50 | 366.00 | 344.00 | 346.00 | 346.00 | 899,000 |
| 18 Apr 2024 | 12.5 Dividend | |||||
| 17 Apr 2024 | 382.50 | 385.00 | 375.00 | 377.00 | 364.50 | 472,000 |
| 16 Apr 2024 | 381.00 | 388.50 | 375.50 | 381.00 | 368.37 | 410,000 |
| 15 Apr 2024 | 387.50 | 387.50 | 383.50 | 385.00 | 372.23 | 203,000 |
| 12 Apr 2024 | 385.00 | 389.50 | 380.50 | 387.50 | 374.65 | 264,000 |
| 11 Apr 2024 | 385.00 | 387.00 | 377.50 | 380.00 | 367.40 | 507,000 |
| 10 Apr 2024 | 385.50 | 390.00 | 385.00 | 385.50 | 372.72 | 414,000 |
| 09 Apr 2024 | 408.00 | 408.00 | 384.00 | 385.00 | 372.23 | 1,922,000 |
| 08 Apr 2024 | 421.50 | 423.00 | 416.50 | 421.50 | 407.52 | 261,000 |
| 03 Apr 2024 | 415.00 | 422.00 | 415.00 | 419.50 | 405.59 | 488,000 |
| 02 Apr 2024 | 410.50 | 425.00 | 410.50 | 424.50 | 410.43 | 825,000 |
| 01 Apr 2024 | 410.00 | 415.00 | 409.00 | 409.00 | 395.44 | 264,000 |
| 29 Mar 2024 | 404.50 | 410.00 | 404.50 | 409.00 | 395.44 | 162,000 |
| 28 Mar 2024 | 411.50 | 412.50 | 404.50 | 405.00 | 391.57 | 205,000 |
| 27 Mar 2024 | 408.00 | 414.00 | 407.50 | 409.00 | 395.44 | 193,000 |
| 26 Mar 2024 | 423.50 | 424.00 | 406.00 | 407.50 | 393.99 | 684,000 |
| 25 Mar 2024 | 417.50 | 428.00 | 414.00 | 423.50 | 409.46 | 876,000 |
| 22 Mar 2024 | 406.00 | 417.50 | 403.00 | 415.00 | 401.24 | 461,000 |
| 21 Mar 2024 | 401.50 | 407.00 | 401.00 | 406.50 | 393.02 | 470,000 |
| 20 Mar 2024 | 401.00 | 406.00 | 400.50 | 401.00 | 387.70 | 335,000 |
| 19 Mar 2024 | 407.50 | 409.50 | 399.00 | 401.00 | 387.70 | 401,000 |
| 18 Mar 2024 | 405.50 | 407.50 | 401.50 | 407.50 | 393.99 | 260,000 |
| 15 Mar 2024 | 400.00 | 406.00 | 398.00 | 402.50 | 389.15 | 210,000 |
| 14 Mar 2024 | 401.00 | 409.00 | 396.50 | 402.50 | 389.15 | 391,000 |
| 13 Mar 2024 | 420.00 | 420.00 | 399.00 | 402.50 | 389.15 | 768,000 |
| 12 Mar 2024 | 412.00 | 428.00 | 411.00 | 413.00 | 399.31 | 1,032,000 |
| 11 Mar 2024 | 416.50 | 422.00 | 409.00 | 409.00 | 395.44 | 663,000 |
| 08 Mar 2024 | 434.50 | 436.50 | 410.50 | 417.50 | 403.66 | 943,000 |
| 07 Mar 2024 | 452.00 | 455.00 | 430.00 | 430.00 | 415.74 | 1,122,000 |
| 06 Mar 2024 | 457.50 | 457.50 | 450.50 | 450.50 | 435.56 | 459,000 |
| 05 Mar 2024 | 474.00 | 474.00 | 457.50 | 458.00 | 442.81 | 1,025,000 |
| 04 Mar 2024 | 478.00 | 484.50 | 471.00 | 472.00 | 456.35 | 1,146,000 |
| 01 Mar 2024 | 475.50 | 478.00 | 467.00 | 473.00 | 457.32 | 1,327,000 |
| 29 Feb 2024 | 459.00 | 475.00 | 454.00 | 468.50 | 452.97 | 1,184,000 |
| 27 Feb 2024 | 468.50 | 483.00 | 448.50 | 460.00 | 444.75 | 1,782,000 |
| 26 Feb 2024 | 479.50 | 486.50 | 468.00 | 468.00 | 452.48 | 3,265,000 |
| 23 Feb 2024 | 443.50 | 468.00 | 437.00 | 457.00 | 441.85 | 1,411,000 |
| 22 Feb 2024 | 447.50 | 448.50 | 438.50 | 441.50 | 426.86 | 333,000 |
| 21 Feb 2024 | 448.00 | 452.00 | 441.50 | 443.50 | 428.80 | 403,000 |
| 20 Feb 2024 | 461.50 | 462.50 | 450.50 | 451.00 | 436.05 | 624,000 |
| 19 Feb 2024 | 452.00 | 465.00 | 448.00 | 455.50 | 440.40 | 1,197,000 |
| 16 Feb 2024 | 450.00 | 451.00 | 443.50 | 447.00 | 432.18 | 383,000 |
| 15 Feb 2024 | 451.00 | 455.00 | 435.00 | 450.50 | 435.56 | 1,199,000 |
| 05 Feb 2024 | 440.50 | 440.50 | 429.50 | 431.00 | 416.71 | 332,000 |
| 02 Feb 2024 | 447.50 | 449.50 | 435.50 | 435.50 | 421.06 | 485,000 |
| 01 Feb 2024 | 447.00 | 447.00 | 438.00 | 443.00 | 428.31 | 742,000 |
| 31 Jan 2024 | 441.00 | 452.00 | 436.00 | 450.00 | 435.08 | 1,233,000 |
| 30 Jan 2024 | 436.50 | 446.50 | 425.00 | 443.50 | 428.80 | 1,056,000 |
| 29 Jan 2024 | 436.00 | 445.00 | 426.00 | 434.00 | 419.61 | 1,542,000 |
| 26 Jan 2024 | 407.50 | 429.00 | 406.50 | 424.50 | 410.43 | 975,000 |
| 25 Jan 2024 | 418.50 | 420.00 | 408.50 | 409.50 | 395.92 | 454,000 |
| 24 Jan 2024 | 419.50 | 421.50 | 415.00 | 416.00 | 402.21 | 302,000 |
| 23 Jan 2024 | 413.00 | 419.00 | 412.00 | 417.50 | 403.66 | 372,000 |
| 22 Jan 2024 | 408.00 | 414.50 | 406.00 | 412.00 | 398.34 | 428,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.