Sensortek Technology Corp. (TPEX:6732)
Taiwan · Delayed Price · Currency is TWD 153.00
+2.00 (1.32%)
Oct 16, 2026, 1:30 PM CST
Sensortek Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 153.50 | 155.50 | 152.00 | 153.00 | 153.00 | 1.32% | 79,385 |
| Oct 15, 2026 | 150.50 | 152.00 | 150.00 | 151.00 | 151.00 | -0.98% | 64,286 |
| Oct 14, 2026 | 151.00 | 153.00 | 151.00 | 152.50 | 152.50 | 1.33% | 56,049 |
| Oct 13, 2026 | 150.00 | 150.50 | 148.00 | 150.50 | 150.50 | - | 91,491 |
| Oct 12, 2026 | 151.00 | 152.00 | 150.50 | 150.50 | 150.50 | -0.99% | 47,311 |
| Oct 8, 2026 | 153.00 | 153.00 | 151.50 | 152.00 | 152.00 | -0.65% | 39,853 |
| Oct 7, 2026 | 152.00 | 154.00 | 151.50 | 153.00 | 153.00 | 0.66% | 62,229 |
| Oct 6, 2026 | 152.50 | 153.50 | 151.50 | 152.00 | 152.00 | -0.98% | 104,342 |
| Oct 5, 2026 | 154.50 | 156.00 | 152.50 | 153.50 | 153.50 | -0.65% | 132,036 |
| Oct 2, 2026 | 152.00 | 154.50 | 152.00 | 154.50 | 154.50 | 1.64% | 92,738 |
| Oct 1, 2026 | 151.50 | 152.50 | 151.50 | 152.00 | 152.00 | 0.33% | 56,236 |
| Sep 30, 2026 | 152.00 | 153.50 | 151.00 | 151.50 | 151.50 | 0.33% | 71,805 |
| Sep 29, 2026 | 151.00 | 152.00 | 149.00 | 151.00 | 151.00 | 1.34% | 60,928 |
| Sep 24, 2026 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | - | 28,809 |
| Sep 23, 2026 | 149.50 | 150.00 | 148.50 | 149.00 | 149.00 | -0.67% | 43,415 |
| Sep 22, 2026 | 150.00 | 151.50 | 149.00 | 150.00 | 150.00 | 0.67% | 101,866 |
| Sep 21, 2026 | 149.50 | 151.00 | 149.00 | 149.00 | 149.00 | -0.67% | 53,340 |
| Sep 18, 2026 | 151.00 | 151.50 | 148.50 | 150.00 | 150.00 | -0.33% | 69,728 |
| Sep 17, 2026 | 147.50 | 151.00 | 147.50 | 150.50 | 150.50 | 2.73% | 90,700 |
| Sep 16, 2026 | 146.00 | 147.00 | 145.50 | 146.50 | 146.50 | 1.03% | 36,415 |
| Sep 15, 2026 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | - | 46,542 |
| Sep 14, 2026 | 144.50 | 147.00 | 143.00 | 145.00 | 145.00 | 0.35% | 74,908 |
| Sep 11, 2026 | 145.50 | 145.50 | 144.00 | 144.50 | 144.50 | -0.69% | 89,702 |
| Sep 10, 2026 | 146.00 | 146.50 | 144.50 | 145.50 | 145.50 | -1.36% | 99,155 |
| Sep 9, 2026 | 146.00 | 147.50 | 146.00 | 147.50 | 147.50 | 0.68% | 65,007 |
| Sep 8, 2026 | 149.00 | 149.00 | 146.00 | 146.50 | 146.50 | -1.35% | 120,098 |
| Sep 7, 2026 | 150.00 | 150.00 | 148.00 | 148.50 | 148.50 | -0.67% | 58,065 |
| Sep 4, 2026 | 149.00 | 150.00 | 148.00 | 149.50 | 149.50 | 0.67% | 95,046 |
| Sep 3, 2026 | 152.50 | 153.00 | 148.50 | 148.50 | 148.50 | -1.98% | 197,500 |
| Sep 2, 2026 | 151.50 | 152.50 | 150.00 | 151.50 | 151.50 | - | 142,793 |
| Sep 1, 2026 | 152.00 | 154.50 | 151.00 | 151.50 | 151.50 | - | 125,452 |
| Aug 31, 2026 | 152.50 | 154.50 | 151.00 | 151.50 | 151.50 | -1.62% | 116,726 |
| Aug 28, 2026 | 155.50 | 156.00 | 153.00 | 154.00 | 154.00 | - | 166,847 |
| Aug 27, 2026 | 155.00 | 157.00 | 153.50 | 154.00 | 154.00 | -0.65% | 112,353 |
| Aug 26, 2026 | 150.50 | 155.50 | 150.50 | 155.00 | 155.00 | 3.68% | 163,000 |
| Aug 25, 2026 | 150.00 | 150.50 | 148.00 | 149.50 | 149.50 | -0.66% | 86,990 |
| Aug 24, 2026 | 151.00 | 151.50 | 150.00 | 150.50 | 150.50 | -0.66% | 51,829 |
| Aug 21, 2026 | 150.50 | 154.00 | 150.50 | 151.50 | 151.50 | 0.66% | 76,807 |
| Aug 20, 2026 | 150.50 | 152.00 | 150.00 | 150.50 | 150.50 | - | 96,234 |
| Aug 19, 2026 | 149.00 | 152.00 | 148.00 | 150.50 | 150.50 | - | 140,615 |
| Aug 18, 2026 | 155.00 | 155.00 | 150.50 | 150.50 | 150.50 | -2.90% | 149,543 |
| Aug 17, 2026 | 159.50 | 161.00 | 154.50 | 155.00 | 155.00 | -1.90% | 146,045 |
| Aug 14, 2026 | 157.50 | 160.00 | 154.00 | 158.00 | 158.00 | 0.96% | 236,854 |
| Aug 13, 2026 | 157.50 | 158.50 | 156.00 | 156.50 | 156.50 | - | 111,017 |
| Aug 12, 2026 | 157.00 | 158.00 | 155.00 | 156.50 | 156.50 | 1.29% | 113,557 |
| Aug 11, 2026 | 157.50 | 157.50 | 152.50 | 154.50 | 154.50 | -0.64% | 138,083 |
| Aug 10, 2026 | 154.50 | 156.50 | 154.00 | 155.50 | 155.50 | -1.58% | 177,694 |
| Aug 7, 2026 | 159.50 | 160.00 | 157.00 | 158.00 | 158.00 | 0.32% | 111,862 |
| Aug 6, 2026 | 159.00 | 159.50 | 154.50 | 157.50 | 157.50 | -1.25% | 224,332 |
| Aug 5, 2026 | 160.00 | 162.00 | 156.50 | 159.50 | 159.50 | 1.92% | 376,113 |