Sensortek Technology Corp. (TPEX:6732)
Taiwan · Delayed Price · Currency is TWD 190.50
-0.50 (-0.26%)
Oct 31, 2025, 2:31 PM CST
Sensortek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 191.00 | 191.50 | 188.50 | 190.50 | 190.50 | -0.26% | 124,310 |
| Oct 30, 2025 | 195.00 | 196.00 | 189.50 | 191.00 | 191.00 | -1.29% | 157,189 |
| Oct 29, 2025 | 200.00 | 200.00 | 190.00 | 193.50 | 193.50 | -3.73% | 476,828 |
| Oct 28, 2025 | 206.00 | 206.00 | 200.00 | 201.00 | 201.00 | -1.47% | 110,271 |
| Oct 27, 2025 | 204.50 | 204.50 | 201.00 | 204.00 | 204.00 | 0.25% | 74,008 |
| Oct 23, 2025 | 203.00 | 204.50 | 202.00 | 203.50 | 203.50 | -0.73% | 68,775 |
| Oct 22, 2025 | 205.50 | 212.00 | 203.00 | 205.00 | 205.00 | -0.24% | 183,430 |
| Oct 21, 2025 | 202.50 | 209.00 | 202.50 | 205.50 | 205.50 | 2.75% | 244,422 |
| Oct 20, 2025 | 201.50 | 203.00 | 199.00 | 200.00 | 200.00 | -0.99% | 169,141 |
| Oct 17, 2025 | 199.00 | 203.00 | 199.00 | 202.00 | 202.00 | 0.50% | 105,668 |
| Oct 16, 2025 | 201.00 | 205.50 | 201.00 | 201.00 | 201.00 | 0.25% | 217,818 |
| Oct 15, 2025 | 204.00 | 205.00 | 200.00 | 200.50 | 200.50 | -1.72% | 262,672 |
| Oct 14, 2025 | 211.50 | 214.00 | 204.00 | 204.00 | 204.00 | -2.39% | 299,320 |
| Oct 13, 2025 | 206.00 | 210.00 | 201.00 | 209.00 | 209.00 | -4.13% | 183,236 |
| Oct 9, 2025 | 220.00 | 221.50 | 216.00 | 218.00 | 218.00 | - | 183,597 |
| Oct 8, 2025 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | -2.68% | 286,616 |
| Oct 7, 2025 | 224.50 | 228.00 | 222.00 | 224.00 | 224.00 | - | 203,474 |
| Oct 3, 2025 | 226.00 | 229.00 | 223.50 | 224.00 | 224.00 | 0.22% | 242,218 |
| Oct 2, 2025 | 228.00 | 230.00 | 223.50 | 223.50 | 223.50 | - | 191,645 |
| Oct 1, 2025 | 227.50 | 229.50 | 222.00 | 223.50 | 223.50 | -0.45% | 120,751 |
| Sep 30, 2025 | 224.00 | 227.00 | 222.00 | 224.50 | 224.50 | 0.22% | 148,041 |
| Sep 29, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| Sep 26, 2025 | 230.00 | 230.00 | 223.00 | 224.00 | 224.00 | -3.24% | 310,409 |
| Sep 25, 2025 | 234.50 | 235.00 | 228.50 | 231.50 | 231.50 | -1.07% | 245,300 |
| Sep 24, 2025 | 241.50 | 241.50 | 230.50 | 234.00 | 234.00 | -2.70% | 531,914 |
| Sep 23, 2025 | 249.00 | 249.00 | 240.50 | 240.50 | 240.50 | -3.41% | 520,190 |
| Sep 22, 2025 | 240.00 | 257.50 | 239.00 | 249.00 | 249.00 | 4.40% | 960,590 |
| Sep 19, 2025 | 246.00 | 249.00 | 238.50 | 238.50 | 238.50 | -2.65% | 565,370 |
| Sep 18, 2025 | 248.50 | 256.00 | 242.50 | 245.00 | 245.00 | -0.61% | 771,253 |
| Sep 17, 2025 | 245.00 | 250.00 | 241.00 | 246.50 | 246.50 | 0.61% | 495,037 |
| Sep 16, 2025 | 257.00 | 257.00 | 241.00 | 245.00 | 245.00 | -4.48% | 1,056,517 |
| Sep 15, 2025 | 249.00 | 263.00 | 248.00 | 256.50 | 256.50 | 3.43% | 1,648,396 |
| Sep 12, 2025 | 256.00 | 257.00 | 244.50 | 248.00 | 248.00 | 2.48% | 1,007,362 |
| Sep 11, 2025 | 252.50 | 258.00 | 242.00 | 242.00 | 242.00 | -4.35% | 1,440,083 |
| Sep 10, 2025 | 249.00 | 264.00 | 240.50 | 253.00 | 253.00 | 3.05% | 3,434,989 |
| Sep 9, 2025 | 245.50 | 245.50 | 237.00 | 245.50 | 245.50 | 9.84% | 1,247,561 |
| Sep 8, 2025 | 222.00 | 223.50 | 220.50 | 223.50 | 223.50 | 9.83% | 350,247 |
| Sep 5, 2025 | 211.50 | 212.00 | 202.50 | 203.50 | 203.50 | -3.78% | 621,888 |
| Sep 4, 2025 | 209.50 | 217.50 | 208.00 | 211.50 | 211.50 | 6.55% | 1,905,747 |
| Sep 3, 2025 | 188.00 | 198.50 | 188.00 | 198.50 | 198.50 | 9.97% | 360,907 |
| Sep 2, 2025 | 185.50 | 186.00 | 179.00 | 180.50 | 180.50 | -0.82% | 104,045 |
| Sep 1, 2025 | 188.50 | 189.00 | 181.00 | 182.00 | 182.00 | -3.45% | 99,421 |
| Aug 29, 2025 | 197.00 | 197.00 | 188.50 | 188.50 | 188.50 | -2.84% | 161,611 |
| Aug 28, 2025 | 189.50 | 197.50 | 188.50 | 194.00 | 194.00 | 3.19% | 467,088 |
| Aug 27, 2025 | 181.50 | 189.00 | 181.50 | 188.00 | 188.00 | 3.58% | 214,564 |
| Aug 26, 2025 | 180.00 | 183.00 | 180.00 | 181.50 | 181.50 | 0.83% | 106,952 |
| Aug 25, 2025 | 178.00 | 181.50 | 178.00 | 180.00 | 180.00 | 1.98% | 96,060 |
| Aug 22, 2025 | 176.50 | 177.00 | 174.00 | 176.50 | 176.50 | -0.28% | 44,569 |
| Aug 21, 2025 | 172.00 | 177.00 | 172.00 | 177.00 | 177.00 | 2.61% | 76,580 |
| Aug 20, 2025 | 176.00 | 176.00 | 170.50 | 172.50 | 172.50 | -2.54% | 140,043 |