Sentronic International Corp. (TPEX:3232)
Taiwan · Delayed Price · Currency is TWD 19.50
+0.15 (0.78%)
Aug 19, 2026, 9:20 AM CST
Sentronic International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 19.40 | 19.45 | 19.30 | 19.35 | 19.35 | -0.51% | 13,162 |
| Aug 17, 2026 | 19.60 | 19.60 | 19.20 | 19.45 | 19.45 | -0.77% | 14,134 |
| Aug 14, 2026 | 19.85 | 20.20 | 19.60 | 19.60 | 19.60 | -2.00% | 17,019 |
| Aug 13, 2026 | 19.90 | 20.35 | 19.80 | 20.00 | 20.00 | 3.10% | 40,138 |
| Aug 12, 2026 | 19.90 | 19.90 | 19.70 | 19.90 | 19.40 | 1.02% | 21,416 |
| Aug 11, 2026 | 19.60 | 19.95 | 19.60 | 19.70 | 19.20 | 0.51% | 20,053 |
| Aug 10, 2026 | 19.50 | 20.05 | 19.00 | 19.60 | 19.11 | 0.26% | 22,994 |
| Aug 7, 2026 | 19.60 | 19.60 | 19.40 | 19.55 | 19.06 | -0.26% | 8,005 |
| Aug 6, 2026 | 19.95 | 19.95 | 19.40 | 19.60 | 19.11 | - | 23,092 |
| Aug 5, 2026 | 19.65 | 20.00 | 19.60 | 19.60 | 19.11 | -0.76% | 45,372 |
| Aug 4, 2026 | 19.60 | 19.75 | 19.60 | 19.75 | 19.25 | 0.77% | 11,002 |
| Aug 3, 2026 | 19.80 | 19.80 | 19.40 | 19.60 | 19.11 | 1.29% | 15,025 |
| Jul 31, 2026 | 19.85 | 19.90 | 19.35 | 19.35 | 18.86 | 0.26% | 16,245 |
| Jul 30, 2026 | 19.65 | 20.25 | 19.00 | 19.30 | 18.81 | 1.58% | 118,069 |
| Jul 29, 2026 | 20.60 | 20.60 | 18.80 | 19.00 | 18.52 | -7.54% | 182,011 |
| Jul 28, 2026 | 20.80 | 20.80 | 20.00 | 20.55 | 20.03 | -0.72% | 30,004 |
| Jul 27, 2026 | 21.15 | 21.15 | 20.50 | 20.70 | 20.18 | -0.24% | 7,070 |
| Jul 24, 2026 | 20.85 | 21.20 | 20.75 | 20.75 | 20.23 | -0.24% | 42,032 |
| Jul 23, 2026 | 20.90 | 20.95 | 20.65 | 20.80 | 20.28 | -0.72% | 20,002 |
| Jul 22, 2026 | 21.15 | 21.15 | 20.70 | 20.95 | 20.42 | 0.72% | 65,061 |
| Jul 21, 2026 | 21.05 | 21.05 | 20.80 | 20.80 | 20.28 | - | 20,106 |
| Jul 20, 2026 | 21.15 | 21.15 | 20.20 | 20.80 | 20.28 | - | 55,214 |
| Jul 17, 2026 | 21.25 | 21.35 | 20.80 | 20.80 | 20.28 | -2.80% | 73,210 |
| Jul 16, 2026 | 21.55 | 21.55 | 21.20 | 21.40 | 20.86 | -2.06% | 88,195 |
| Jul 15, 2026 | 21.50 | 21.85 | 21.40 | 21.85 | 21.30 | 0.23% | 90,056 |
| Jul 14, 2026 | 21.60 | 21.80 | 20.80 | 21.80 | 21.25 | 0.93% | 76,055 |
| Jul 13, 2026 | 21.80 | 21.80 | 21.50 | 21.60 | 21.06 | -0.23% | 29,033 |
| Jul 9, 2026 | 21.85 | 21.85 | 21.65 | 21.65 | 21.10 | -0.46% | 46,001 |
| Jul 8, 2026 | 21.95 | 21.95 | 21.65 | 21.75 | 21.20 | -0.46% | 66,070 |
| Jul 7, 2026 | 22.40 | 22.40 | 21.70 | 21.85 | 21.30 | -2.02% | 93,509 |
| Jul 6, 2026 | 22.30 | 22.30 | 22.20 | 22.30 | 21.74 | -0.45% | 31,039 |
| Jul 3, 2026 | 22.40 | 22.40 | 22.15 | 22.40 | 21.84 | 0.45% | 57,363 |
| Jul 2, 2026 | 22.45 | 22.45 | 22.20 | 22.30 | 21.74 | -0.22% | 59,703 |
| Jul 1, 2026 | 22.55 | 22.55 | 22.20 | 22.35 | 21.79 | -0.89% | 42,050 |
| Jun 30, 2026 | 22.95 | 22.95 | 22.35 | 22.55 | 21.98 | -1.96% | 91,026 |
| Jun 29, 2026 | 21.95 | 23.00 | 21.75 | 23.00 | 22.42 | 5.99% | 191,292 |
| Jun 26, 2026 | 22.10 | 22.35 | 21.15 | 21.70 | 21.15 | -2.47% | 102,001 |
| Jun 25, 2026 | 22.60 | 22.60 | 22.15 | 22.25 | 21.69 | -1.55% | 40,000 |
| Jun 24, 2026 | 22.25 | 22.65 | 22.25 | 22.60 | 22.03 | -0.22% | 43,102 |
| Jun 23, 2026 | 22.60 | 22.75 | 22.50 | 22.65 | 22.08 | 0.44% | 147,065 |
| Jun 22, 2026 | 22.70 | 23.20 | 22.00 | 22.55 | 21.98 | -1.10% | 287,363 |
| Jun 18, 2026 | 23.05 | 23.05 | 22.60 | 22.80 | 22.23 | -1.08% | 53,187 |
| Jun 17, 2026 | 22.05 | 23.05 | 22.05 | 23.05 | 22.47 | 1.77% | 19,583 |
| Jun 16, 2026 | 23.25 | 23.25 | 22.40 | 22.65 | 22.08 | -1.95% | 84,121 |
| Jun 15, 2026 | 23.20 | 23.30 | 23.00 | 23.10 | 22.52 | -0.65% | 61,787 |
| Jun 12, 2026 | 24.15 | 24.15 | 23.15 | 23.25 | 22.66 | -1.06% | 54,115 |
| Jun 11, 2026 | 23.70 | 23.70 | 22.30 | 23.50 | 22.91 | - | 108,417 |
| Jun 10, 2026 | 23.80 | 23.80 | 23.00 | 23.50 | 22.91 | - | 69,104 |
| Jun 9, 2026 | 24.40 | 24.40 | 23.50 | 23.50 | 22.91 | -1.05% | 52,008 |
| Jun 8, 2026 | 21.90 | 23.95 | 21.60 | 23.75 | 23.15 | 0.64% | 83,236 |