Sensortek Technology Corp. (TPEX:6732)
Taiwan · Delayed Price · Currency is TWD 175.50
+0.50 (0.29%)
Jan 22, 2026, 1:10 PM CST
Sensortek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 177.50 | 179.00 | 175.00 | 175.00 | 175.00 | -1.96% | 138,651 |
| Jan 20, 2026 | 176.00 | 179.00 | 176.00 | 178.50 | 178.50 | 0.56% | 135,463 |
| Jan 19, 2026 | 174.50 | 180.00 | 174.50 | 177.50 | 177.50 | 1.72% | 155,918 |
| Jan 16, 2026 | 176.50 | 176.50 | 173.00 | 174.50 | 174.50 | -1.13% | 144,600 |
| Jan 15, 2026 | 177.00 | 177.00 | 171.00 | 176.50 | 176.50 | 0.28% | 195,037 |
| Jan 14, 2026 | 173.00 | 176.50 | 173.00 | 176.00 | 176.00 | 1.73% | 164,863 |
| Jan 13, 2026 | 176.00 | 176.00 | 170.50 | 173.00 | 173.00 | -1.14% | 187,114 |
| Jan 12, 2026 | 177.00 | 178.00 | 173.00 | 175.00 | 175.00 | 0.29% | 125,577 |
| Jan 9, 2026 | 178.50 | 178.50 | 173.50 | 174.50 | 174.50 | -2.24% | 125,522 |
| Jan 8, 2026 | 182.50 | 185.00 | 178.50 | 178.50 | 178.50 | -0.28% | 208,923 |
| Jan 7, 2026 | 175.00 | 180.00 | 174.00 | 179.00 | 179.00 | 3.47% | 192,118 |
| Jan 6, 2026 | 172.00 | 174.50 | 172.00 | 173.00 | 173.00 | 0.58% | 106,550 |
| Jan 5, 2026 | 175.50 | 178.00 | 169.50 | 172.00 | 172.00 | -1.71% | 148,174 |
| Jan 2, 2026 | 175.00 | 177.50 | 175.00 | 175.00 | 175.00 | -0.57% | 63,105 |
| Dec 31, 2025 | 175.50 | 178.00 | 175.50 | 176.00 | 176.00 | - | 35,802 |
| Dec 30, 2025 | 178.00 | 178.00 | 173.00 | 176.00 | 176.00 | -0.56% | 146,899 |
| Dec 29, 2025 | 176.00 | 180.50 | 176.00 | 177.00 | 177.00 | 1.14% | 128,598 |
| Dec 26, 2025 | 176.50 | 178.50 | 175.00 | 175.00 | 175.00 | -0.57% | 43,816 |
| Dec 24, 2025 | 177.00 | 179.00 | 175.00 | 176.00 | 176.00 | 1.15% | 59,945 |
| Dec 23, 2025 | 178.00 | 179.00 | 173.00 | 174.00 | 174.00 | -1.14% | 89,738 |
| Dec 22, 2025 | 177.00 | 177.50 | 173.00 | 176.00 | 176.00 | 0.57% | 67,211 |
| Dec 19, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -0.57% | 27,341 |
| Dec 18, 2025 | 175.00 | 176.00 | 174.00 | 176.00 | 176.00 | -0.28% | 40,667 |
| Dec 17, 2025 | 174.50 | 179.00 | 174.50 | 176.50 | 176.50 | 0.57% | 80,375 |
| Dec 16, 2025 | 175.00 | 176.50 | 172.00 | 175.50 | 175.50 | -0.57% | 86,623 |
| Dec 15, 2025 | 173.00 | 179.00 | 171.00 | 176.50 | 176.50 | 0.86% | 46,061 |
| Dec 12, 2025 | 180.00 | 180.00 | 174.00 | 175.00 | 175.00 | -2.23% | 102,032 |
| Dec 11, 2025 | 179.50 | 181.00 | 178.00 | 179.00 | 179.00 | - | 48,254 |
| Dec 10, 2025 | 182.50 | 186.50 | 179.00 | 179.00 | 179.00 | -1.65% | 52,454 |
| Dec 9, 2025 | 182.00 | 183.00 | 181.50 | 182.00 | 182.00 | - | 45,841 |
| Dec 8, 2025 | 180.50 | 182.50 | 179.50 | 182.00 | 182.00 | 0.55% | 81,653 |
| Dec 5, 2025 | 186.00 | 186.00 | 180.50 | 181.00 | 181.00 | -2.16% | 70,898 |
| Dec 4, 2025 | 188.50 | 193.00 | 184.50 | 185.00 | 185.00 | -0.80% | 143,463 |
| Dec 3, 2025 | 180.50 | 191.00 | 180.50 | 186.50 | 186.50 | 4.48% | 235,559 |
| Dec 2, 2025 | 183.50 | 183.50 | 178.50 | 178.50 | 178.50 | -3.25% | 64,999 |
| Dec 1, 2025 | 179.00 | 184.50 | 179.00 | 184.50 | 184.50 | 2.22% | 39,071 |
| Nov 28, 2025 | 178.50 | 182.00 | 178.50 | 180.50 | 180.50 | 0.84% | 60,467 |
| Nov 27, 2025 | 187.00 | 187.50 | 178.50 | 179.00 | 179.00 | -2.98% | 137,483 |
| Nov 26, 2025 | 177.00 | 184.50 | 177.00 | 184.50 | 184.50 | 6.65% | 191,338 |
| Nov 25, 2025 | 170.50 | 173.00 | 170.50 | 173.00 | 173.00 | 2.67% | 32,278 |
| Nov 24, 2025 | 169.00 | 170.00 | 168.00 | 168.50 | 168.50 | -0.30% | 51,417 |
| Nov 21, 2025 | 172.00 | 172.00 | 167.50 | 169.00 | 169.00 | -2.59% | 127,120 |
| Nov 20, 2025 | 173.00 | 175.50 | 171.50 | 173.50 | 173.50 | 1.76% | 87,506 |
| Nov 19, 2025 | 176.00 | 176.00 | 170.50 | 170.50 | 170.50 | -1.45% | 62,277 |
| Nov 18, 2025 | 178.00 | 178.00 | 172.00 | 173.00 | 173.00 | -2.81% | 89,195 |
| Nov 17, 2025 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | -2.73% | 79,372 |
| Nov 14, 2025 | 185.50 | 185.50 | 181.00 | 183.00 | 183.00 | -2.14% | 85,684 |
| Nov 13, 2025 | 187.50 | 187.50 | 184.00 | 187.00 | 187.00 | 0.27% | 95,946 |
| Nov 12, 2025 | 182.00 | 187.50 | 182.00 | 186.50 | 186.50 | 2.47% | 79,604 |
| Nov 11, 2025 | 181.00 | 183.00 | 180.50 | 182.00 | 182.00 | 1.96% | 64,928 |