Sensortek Technology Corp. (TPEX:6732)
Taiwan · Delayed Price · Currency is TWD 150.00
-5.50 (-3.54%)
Jul 29, 2026, 1:30 PM CST
Sensortek Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 156.00 | 158.50 | 143.00 | 150.00 | 150.00 | -3.54% | 629,704 |
| Jul 28, 2026 | 167.00 | 167.00 | 155.00 | 155.50 | 155.50 | -7.72% | 355,962 |
| Jul 27, 2026 | 171.00 | 173.50 | 166.50 | 168.50 | 168.50 | -1.46% | 311,168 |
| Jul 24, 2026 | 179.00 | 179.00 | 170.00 | 171.00 | 171.00 | -4.74% | 504,024 |
| Jul 23, 2026 | 193.50 | 193.50 | 177.00 | 179.50 | 179.50 | -6.27% | 825,098 |
| Jul 22, 2026 | 204.00 | 208.00 | 190.50 | 191.50 | 191.50 | -6.13% | 1,052,005 |
| Jul 21, 2026 | 198.00 | 212.00 | 198.00 | 204.00 | 204.00 | 4.35% | 766,177 |
| Jul 20, 2026 | 193.50 | 201.00 | 190.00 | 195.50 | 195.50 | 1.03% | 683,037 |
| Jul 17, 2026 | 210.00 | 213.00 | 193.00 | 193.50 | 193.50 | -9.58% | 1,304,609 |
| Jul 16, 2026 | 200.00 | 217.00 | 193.00 | 214.00 | 214.00 | 6.47% | 1,203,503 |
| Jul 15, 2026 | 205.00 | 205.00 | 195.50 | 201.00 | 201.00 | -2.43% | 838,761 |
| Jul 14, 2026 | 201.50 | 210.00 | 192.50 | 206.00 | 206.00 | 4.30% | 1,541,754 |
| Jul 13, 2026 | 200.00 | 203.50 | 193.00 | 197.50 | 197.50 | 0.77% | 800,160 |
| Jul 9, 2026 | 196.00 | 204.50 | 191.50 | 196.00 | 196.00 | -1.26% | 682,973 |
| Jul 8, 2026 | 207.00 | 211.50 | 195.50 | 198.50 | 198.50 | -2.93% | 814,821 |
| Jul 7, 2026 | 208.00 | 211.50 | 199.50 | 204.50 | 204.50 | -2.15% | 1,834,677 |
| Jul 6, 2026 | 202.00 | 209.00 | 202.00 | 209.00 | 209.00 | 10.00% | 2,281,822 |
| Jul 3, 2026 | 173.00 | 190.00 | 172.00 | 190.00 | 190.00 | 9.83% | 1,229,702 |
| Jul 2, 2026 | 165.00 | 173.00 | 164.00 | 173.00 | 173.00 | 3.28% | 283,019 |
| Jul 1, 2026 | 168.50 | 174.50 | 167.00 | 167.50 | 167.50 | 0.60% | 273,256 |
| Jun 30, 2026 | 165.50 | 167.50 | 163.00 | 166.50 | 166.50 | 2.78% | 125,916 |
| Jun 29, 2026 | 162.00 | 167.50 | 161.50 | 162.00 | 162.00 | 0.31% | 82,656 |
| Jun 26, 2026 | 172.00 | 172.00 | 161.00 | 161.50 | 161.50 | -5.28% | 201,846 |
| Jun 25, 2026 | 173.50 | 175.50 | 169.50 | 170.50 | 170.50 | 0.59% | 248,087 |
| Jun 24, 2026 | 169.50 | 173.00 | 166.00 | 169.50 | 169.50 | - | 237,141 |
| Jun 23, 2026 | 169.00 | 178.50 | 168.50 | 169.50 | 169.50 | 1.80% | 446,887 |
| Jun 22, 2026 | 166.00 | 169.50 | 163.50 | 166.50 | 166.50 | 0.60% | 210,519 |
| Jun 18, 2026 | 156.50 | 165.50 | 156.50 | 165.50 | 165.50 | 6.09% | 218,498 |
| Jun 17, 2026 | 154.00 | 156.50 | 153.50 | 156.00 | 156.00 | 0.97% | 101,045 |
| Jun 16, 2026 | 159.00 | 159.00 | 154.00 | 154.50 | 154.50 | -1.59% | 93,593 |
| Jun 15, 2026 | 154.50 | 158.00 | 154.50 | 157.00 | 157.00 | 2.61% | 150,600 |
| Jun 12, 2026 | 152.50 | 155.00 | 152.50 | 153.00 | 153.00 | 1.66% | 92,450 |
| Jun 11, 2026 | 152.00 | 154.00 | 148.50 | 150.50 | 150.50 | -1.63% | 194,516 |
| Jun 10, 2026 | 159.50 | 162.50 | 152.50 | 153.00 | 153.00 | -3.77% | 220,963 |
| Jun 9, 2026 | 158.00 | 160.50 | 157.00 | 159.00 | 159.00 | -0.31% | 194,140 |
| Jun 8, 2026 | 152.50 | 159.50 | 150.50 | 159.50 | 159.50 | -2.45% | 177,616 |
| Jun 5, 2026 | 167.00 | 168.00 | 163.00 | 163.50 | 163.50 | -3.25% | 246,162 |
| Jun 4, 2026 | 174.00 | 174.00 | 168.00 | 169.00 | 169.00 | -2.03% | 239,114 |
| Jun 3, 2026 | 173.50 | 175.00 | 172.50 | 172.50 | 172.50 | -0.29% | 242,333 |
| Jun 2, 2026 | 174.00 | 174.00 | 169.00 | 173.00 | 173.00 | -0.57% | 290,499 |
| Jun 1, 2026 | 178.00 | 178.50 | 171.50 | 174.00 | 174.00 | -2.25% | 363,020 |
| May 29, 2026 | 172.50 | 186.50 | 170.50 | 178.00 | 178.00 | 4.71% | 618,717 |
| May 28, 2026 | 177.00 | 179.50 | 168.50 | 170.00 | 170.00 | -4.23% | 519,649 |
| May 27, 2026 | 187.00 | 187.50 | 180.50 | 183.00 | 177.50 | -0.27% | 482,527 |
| May 26, 2026 | 182.50 | 185.50 | 179.50 | 183.50 | 177.98 | 1.10% | 394,987 |
| May 25, 2026 | 183.50 | 184.00 | 179.00 | 181.50 | 176.05 | 0.28% | 416,931 |
| May 22, 2026 | 176.00 | 182.50 | 173.50 | 181.00 | 175.56 | 3.43% | 544,296 |
| May 21, 2026 | 169.50 | 175.00 | 169.00 | 175.00 | 169.74 | 6.06% | 446,633 |
| May 20, 2026 | 163.50 | 168.50 | 162.50 | 165.00 | 160.04 | 1.54% | 164,186 |
| May 19, 2026 | 165.50 | 167.50 | 161.50 | 162.50 | 157.62 | -2.11% | 197,942 |