Sensortek Technology Corp. (TPEX:6732)
Taiwan · Delayed Price · Currency is TWD 211.50
+13.00 (6.55%)
Sep 4, 2025, 1:30 PM CST
Sensortek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 209.50 | 217.50 | 208.00 | 211.50 | 211.50 | 6.55% | 1,904,489 |
| 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 |
| Aug 19, 2025 | 178.50 | 179.50 | 175.00 | 177.00 | 177.00 | -0.56% | 48,022 |
| Aug 18, 2025 | 180.00 | 181.00 | 177.00 | 178.00 | 178.00 | -1.39% | 45,261 |
| Aug 15, 2025 | 180.50 | 181.50 | 179.00 | 180.50 | 180.50 | 0.56% | 76,032 |
| Aug 14, 2025 | 179.00 | 181.00 | 178.50 | 179.50 | 179.50 | - | 45,322 |
| Aug 13, 2025 | 176.00 | 182.50 | 176.00 | 179.50 | 179.50 | 1.99% | 178,898 |
| Aug 12, 2025 | 174.00 | 176.50 | 174.00 | 176.00 | 176.00 | 1.15% | 45,925 |
| Aug 11, 2025 | 173.00 | 178.00 | 171.00 | 174.00 | 174.00 | 0.87% | 168,867 |
| Aug 8, 2025 | 177.00 | 177.00 | 172.00 | 172.50 | 172.50 | -2.82% | 135,106 |
| Aug 7, 2025 | 176.50 | 178.00 | 175.50 | 177.50 | 177.50 | 1.43% | 41,037 |
| Aug 6, 2025 | 178.50 | 178.50 | 174.00 | 175.00 | 175.00 | -1.96% | 48,502 |
| Aug 5, 2025 | 177.50 | 179.00 | 176.00 | 178.50 | 178.50 | 2.29% | 85,615 |
| Aug 4, 2025 | 176.50 | 176.50 | 172.50 | 174.50 | 174.50 | -1.13% | 34,382 |
| Aug 1, 2025 | 171.50 | 176.50 | 170.00 | 176.50 | 176.50 | 1.15% | 110,835 |
| Jul 31, 2025 | 175.50 | 175.50 | 173.50 | 174.50 | 174.50 | -0.57% | 96,346 |
| Jul 30, 2025 | 182.00 | 182.00 | 173.50 | 175.50 | 175.50 | -4.10% | 334,035 |
| Jul 29, 2025 | 187.00 | 189.00 | 182.00 | 183.00 | 183.00 | -3.68% | 174,816 |
| Jul 28, 2025 | 191.00 | 191.50 | 187.00 | 190.00 | 190.00 | 0.53% | 74,665 |
| Jul 25, 2025 | 194.50 | 194.50 | 188.50 | 189.00 | 189.00 | -2.33% | 75,151 |
| Jul 24, 2025 | 186.50 | 194.50 | 185.00 | 193.50 | 193.50 | 3.48% | 166,690 |
| Jul 23, 2025 | 183.50 | 188.00 | 182.00 | 187.00 | 187.00 | 3.03% | 65,522 |
| Jul 22, 2025 | 190.50 | 190.50 | 181.00 | 181.50 | 181.50 | -3.46% | 80,431 |
| Jul 21, 2025 | 186.50 | 189.00 | 186.00 | 188.00 | 188.00 | -0.27% | 70,767 |
| Jul 18, 2025 | 192.50 | 193.50 | 188.50 | 188.50 | 188.50 | -1.31% | 94,345 |
| Jul 17, 2025 | 190.00 | 191.50 | 188.00 | 191.00 | 191.00 | 2.14% | 123,853 |
| Jul 16, 2025 | 181.00 | 189.00 | 181.00 | 187.00 | 187.00 | 3.60% | 132,496 |
| Jul 15, 2025 | 180.50 | 181.00 | 179.00 | 180.50 | 180.50 | 1.12% | 24,070 |
| Jul 14, 2025 | 182.00 | 182.00 | 177.00 | 178.50 | 178.50 | -2.72% | 81,854 |
| Jul 11, 2025 | 181.00 | 183.50 | 181.00 | 183.50 | 183.50 | 1.38% | 63,245 |
| Jul 10, 2025 | 182.00 | 182.00 | 178.00 | 181.00 | 181.00 | 1.69% | 64,918 |
| Jul 9, 2025 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | -2.47% | 90,731 |
| Jul 8, 2025 | 185.50 | 185.50 | 179.50 | 182.50 | 182.50 | -1.62% | 59,724 |
| Jul 7, 2025 | 187.00 | 187.00 | 185.00 | 185.50 | 185.50 | -1.07% | 33,113 |
| Jul 4, 2025 | 194.00 | 194.00 | 187.50 | 187.50 | 187.50 | -3.10% | 82,229 |
| Jul 3, 2025 | 189.50 | 194.00 | 189.50 | 193.50 | 193.50 | 2.93% | 106,060 |
| Jul 2, 2025 | 191.50 | 191.50 | 188.00 | 188.00 | 188.00 | -1.05% | 54,508 |
| Jul 1, 2025 | 190.50 | 193.00 | 190.00 | 190.00 | 190.00 | -0.52% | 101,229 |
| Jun 30, 2025 | 191.50 | 192.00 | 188.50 | 191.00 | 191.00 | -0.52% | 96,772 |
| Jun 27, 2025 | 195.00 | 196.00 | 191.00 | 192.00 | 192.00 | -0.26% | 123,213 |