Sentronic International Corp. (TPEX:3232)
Taiwan · Delayed Price · Currency is TWD 23.00
+0.80 (3.60%)
Feb 11, 2026, 1:30 PM CST
Sentronic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 23.30 | 23.30 | 22.70 | 23.00 | 23.00 | 3.60% | 74,299 |
| Feb 10, 2026 | 22.15 | 22.20 | 21.90 | 22.20 | 22.20 | 0.23% | 46,286 |
| Feb 9, 2026 | 22.35 | 22.35 | 22.00 | 22.15 | 22.15 | -0.45% | 61,444 |
| Feb 6, 2026 | 23.00 | 23.00 | 22.25 | 22.25 | 22.25 | -1.33% | 39,033 |
| Feb 5, 2026 | 22.75 | 22.75 | 22.30 | 22.55 | 22.55 | -0.44% | 17,015 |
| Feb 4, 2026 | 22.70 | 22.80 | 22.60 | 22.65 | 22.65 | - | 31,091 |
| Feb 3, 2026 | 22.90 | 23.05 | 22.40 | 22.65 | 22.65 | -0.66% | 23,008 |
| Feb 2, 2026 | 22.45 | 22.80 | 22.25 | 22.80 | 22.80 | 0.88% | 28,201 |
| Jan 30, 2026 | 22.60 | 22.90 | 22.50 | 22.60 | 22.60 | -1.09% | 40,309 |
| Jan 29, 2026 | 23.80 | 23.80 | 22.65 | 22.85 | 22.85 | -0.22% | 40,289 |
| Jan 28, 2026 | 23.10 | 23.10 | 22.85 | 22.90 | 22.90 | -0.65% | 33,296 |
| Jan 27, 2026 | 23.00 | 23.15 | 22.70 | 23.05 | 23.05 | -0.43% | 42,019 |
| Jan 26, 2026 | 23.00 | 23.15 | 23.00 | 23.15 | 23.15 | 0.22% | 13,045 |
| Jan 23, 2026 | 23.25 | 23.25 | 22.90 | 23.10 | 23.10 | -0.65% | 45,046 |
| Jan 22, 2026 | 23.30 | 23.30 | 23.15 | 23.25 | 23.25 | - | 27,602 |
| Jan 21, 2026 | 23.80 | 23.80 | 23.15 | 23.25 | 23.25 | -0.85% | 30,153 |
| Jan 20, 2026 | 23.60 | 23.70 | 23.45 | 23.45 | 23.45 | -0.64% | 22,115 |
| Jan 19, 2026 | 23.60 | 23.65 | 23.45 | 23.60 | 23.60 | 0.64% | 24,424 |
| Jan 16, 2026 | 23.40 | 23.55 | 23.20 | 23.45 | 23.45 | 0.64% | 56,076 |
| Jan 15, 2026 | 23.65 | 23.65 | 23.30 | 23.30 | 23.30 | -1.48% | 43,333 |
| Jan 14, 2026 | 23.80 | 23.85 | 23.60 | 23.65 | 23.65 | -1.25% | 61,005 |
| Jan 13, 2026 | 23.85 | 23.95 | 23.60 | 23.95 | 23.95 | 0.42% | 32,040 |
| Jan 12, 2026 | 23.35 | 23.85 | 23.30 | 23.85 | 23.85 | 2.80% | 48,208 |
| Jan 9, 2026 | 23.90 | 23.95 | 22.60 | 23.20 | 23.20 | -3.33% | 110,170 |
| Jan 8, 2026 | 24.10 | 24.10 | 23.80 | 24.00 | 24.00 | - | 49,152 |
| Jan 7, 2026 | 24.05 | 24.10 | 23.95 | 24.00 | 24.00 | 0.21% | 31,941 |
| Jan 6, 2026 | 23.85 | 24.05 | 23.80 | 23.95 | 23.95 | -0.62% | 23,070 |
| Jan 5, 2026 | 24.00 | 24.30 | 23.70 | 24.10 | 24.10 | 0.42% | 50,115 |
| Jan 2, 2026 | 24.10 | 24.10 | 23.90 | 24.00 | 24.00 | - | 9,261 |
| Dec 31, 2025 | 24.10 | 24.35 | 23.85 | 24.00 | 24.00 | -0.83% | 39,155 |
| Dec 30, 2025 | 24.45 | 24.45 | 24.10 | 24.20 | 24.20 | -1.02% | 14,178 |
| Dec 29, 2025 | 24.10 | 24.45 | 24.10 | 24.45 | 24.45 | - | 31,005 |
| Dec 26, 2025 | 23.95 | 24.45 | 23.90 | 24.45 | 24.45 | - | 14,164 |
| Dec 24, 2025 | 25.20 | 25.20 | 24.15 | 24.45 | 24.45 | 0.20% | 27,001 |
| Dec 23, 2025 | 24.40 | 24.45 | 23.90 | 24.40 | 24.40 | - | 36,340 |
| Dec 22, 2025 | 24.30 | 24.40 | 23.80 | 24.40 | 24.40 | 2.74% | 27,116 |
| Dec 19, 2025 | 23.45 | 23.75 | 23.40 | 23.75 | 23.75 | 0.85% | 50,200 |
| Dec 18, 2025 | 23.30 | 23.55 | 23.20 | 23.55 | 23.55 | 1.51% | 26,619 |
| Dec 17, 2025 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | -1.90% | 34,885 |
| Dec 16, 2025 | 23.50 | 23.80 | 23.40 | 23.65 | 23.65 | -1.66% | 8,053 |
| Dec 15, 2025 | 23.40 | 24.05 | 23.35 | 24.05 | 24.05 | 2.78% | 34,251 |
| Dec 12, 2025 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | 0.21% | 23,178 |
| Dec 11, 2025 | 23.50 | 23.50 | 23.35 | 23.35 | 23.35 | -0.64% | 36,093 |
| Dec 10, 2025 | 23.55 | 23.65 | 23.35 | 23.50 | 23.50 | -0.42% | 14,034 |
| Dec 9, 2025 | 23.70 | 23.85 | 23.60 | 23.60 | 23.60 | -0.42% | 32,101 |
| Dec 8, 2025 | 23.75 | 23.75 | 23.70 | 23.70 | 23.70 | - | 18,062 |
| Dec 5, 2025 | 23.60 | 23.80 | 23.40 | 23.70 | 23.70 | -0.42% | 51,000 |
| Dec 4, 2025 | 24.00 | 24.00 | 23.70 | 23.80 | 23.80 | -0.42% | 32,000 |
| Dec 3, 2025 | 23.65 | 23.90 | 23.60 | 23.90 | 23.90 | 0.42% | 56,302 |
| Dec 2, 2025 | 23.80 | 23.80 | 23.60 | 23.80 | 23.80 | - | 12,000 |