Sensortek Technology Corp. (TPEX:6732)
Taiwan · Delayed Price · Currency is TWD 146.50
-2.00 (-1.35%)
Sep 8, 2026, 12:20 PM CST
Sensortek Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 109,556 |
| 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% | 229,626 |
| 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% | 108,305 |
| 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 |
| Aug 4, 2026 | 156.00 | 157.00 | 153.00 | 156.50 | 156.50 | 2.29% | 184,257 |
| Aug 3, 2026 | 151.00 | 156.00 | 147.50 | 153.00 | 153.00 | 0.99% | 197,153 |
| Jul 31, 2026 | 152.00 | 157.00 | 149.50 | 151.50 | 151.50 | 3.41% | 287,755 |
| Jul 30, 2026 | 150.00 | 151.00 | 144.50 | 146.50 | 146.50 | -2.33% | 264,934 |
| 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 |