Sentronic International Corp. (TPEX:3232)
Taiwan · Delayed Price · Currency is TWD 21.65
+0.05 (0.23%)
At close: Apr 29, 2026
Sentronic International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.70 | 21.80 | 21.45 | 21.65 | 21.65 | 0.23% | 86,830 |
| Apr 28, 2026 | 21.50 | 21.65 | 21.45 | 21.60 | 21.60 | -0.46% | 35,084 |
| Apr 27, 2026 | 21.85 | 21.90 | 21.50 | 21.70 | 21.70 | -0.46% | 94,029 |
| Apr 24, 2026 | 22.10 | 22.15 | 21.80 | 21.80 | 21.80 | -1.13% | 85,358 |
| Apr 23, 2026 | 22.20 | 22.20 | 21.80 | 22.05 | 22.05 | -0.45% | 94,763 |
| Apr 22, 2026 | 22.10 | 22.30 | 22.00 | 22.15 | 22.15 | -0.23% | 87,324 |
| Apr 21, 2026 | 22.30 | 22.30 | 22.00 | 22.20 | 22.20 | -1.33% | 123,335 |
| Apr 20, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | -0.44% | 48,618 |
| Apr 17, 2026 | 22.30 | 22.60 | 22.25 | 22.60 | 22.60 | 0.67% | 63,086 |
| Apr 16, 2026 | 22.25 | 22.45 | 22.05 | 22.45 | 22.45 | 0.90% | 48,601 |
| Apr 15, 2026 | 22.10 | 22.25 | 22.00 | 22.25 | 22.25 | 0.91% | 75,658 |
| Apr 14, 2026 | 22.10 | 22.10 | 21.95 | 22.05 | 22.05 | -0.23% | 41,266 |
| Apr 13, 2026 | 22.10 | 22.20 | 21.95 | 22.10 | 22.10 | -1.12% | 77,338 |
| Apr 10, 2026 | 22.40 | 22.40 | 22.00 | 22.35 | 22.35 | 0.22% | 34,389 |
| Apr 9, 2026 | 22.25 | 22.35 | 22.05 | 22.30 | 22.30 | -0.22% | 12,162 |
| Apr 8, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.45% | 4,225 |
| Apr 7, 2026 | 22.65 | 22.65 | 22.15 | 22.25 | 22.25 | -1.55% | 38,192 |
| Apr 2, 2026 | 22.55 | 22.60 | 22.25 | 22.60 | 22.60 | 0.22% | 14,166 |
| Apr 1, 2026 | 22.75 | 22.80 | 22.25 | 22.55 | 22.55 | -0.88% | 35,001 |
| Mar 31, 2026 | 22.35 | 22.75 | 21.90 | 22.75 | 22.75 | 2.94% | 63,115 |
| Mar 30, 2026 | 22.25 | 22.25 | 22.05 | 22.10 | 22.10 | -0.67% | 15,459 |
| Mar 27, 2026 | 22.50 | 22.50 | 22.20 | 22.25 | 22.25 | -0.22% | 30,102 |
| Mar 26, 2026 | 22.70 | 22.70 | 22.30 | 22.30 | 22.30 | -1.11% | 51,092 |
| Mar 25, 2026 | 22.50 | 22.70 | 22.35 | 22.55 | 22.55 | 1.12% | 22,057 |
| Mar 24, 2026 | 22.50 | 22.50 | 22.25 | 22.30 | 22.30 | - | 23,008 |
| Mar 23, 2026 | 22.50 | 22.50 | 22.25 | 22.30 | 22.30 | -0.89% | 19,363 |
| Mar 20, 2026 | 22.60 | 22.60 | 22.30 | 22.50 | 22.50 | -0.22% | 54,450 |
| Mar 19, 2026 | 22.60 | 22.60 | 22.40 | 22.55 | 22.55 | -0.66% | 43,391 |
| Mar 18, 2026 | 22.70 | 22.95 | 22.55 | 22.70 | 22.70 | 0.22% | 140,091 |
| Mar 17, 2026 | 22.80 | 23.20 | 22.60 | 22.65 | 22.65 | -0.22% | 105,128 |
| Mar 16, 2026 | 23.05 | 23.05 | 22.60 | 22.70 | 22.70 | -0.66% | 67,018 |
| Mar 13, 2026 | 23.05 | 23.15 | 22.70 | 22.85 | 22.85 | -0.87% | 88,131 |
| Mar 12, 2026 | 23.65 | 23.65 | 22.85 | 23.05 | 23.05 | - | 27,173 |
| Mar 11, 2026 | 22.70 | 23.40 | 22.70 | 23.05 | 23.05 | 0.44% | 81,055 |
| Mar 10, 2026 | 22.75 | 23.40 | 22.50 | 22.95 | 22.95 | 0.88% | 71,014 |
| Mar 9, 2026 | 22.50 | 23.00 | 22.30 | 22.75 | 22.75 | -0.87% | 66,075 |
| Mar 6, 2026 | 23.15 | 23.40 | 22.60 | 22.95 | 22.95 | 0.44% | 65,007 |
| Mar 5, 2026 | 23.30 | 23.30 | 22.80 | 22.85 | 22.85 | -0.65% | 40,309 |
| Mar 4, 2026 | 23.20 | 23.30 | 22.45 | 23.00 | 23.00 | -1.71% | 104,050 |
| Mar 3, 2026 | 23.50 | 23.50 | 23.10 | 23.40 | 23.40 | -0.43% | 59,038 |
| Mar 2, 2026 | 23.50 | 24.00 | 23.30 | 23.50 | 23.50 | - | 38,127 |
| Feb 26, 2026 | 23.50 | 23.50 | 23.15 | 23.50 | 23.50 | 0.86% | 69,264 |
| Feb 25, 2026 | 22.90 | 23.65 | 22.85 | 23.30 | 23.30 | 1.75% | 160,352 |
| Feb 24, 2026 | 22.75 | 22.90 | 22.70 | 22.90 | 22.90 | -0.22% | 41,069 |
| Feb 23, 2026 | 23.00 | 23.50 | 22.85 | 22.95 | 22.95 | -0.22% | 48,581 |
| 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 |