Sensortek Technology Corp. (TPEX:6732)
Taiwan · Delayed Price · Currency is TWD 164.00
+0.50 (0.31%)
May 8, 2026, 1:30 PM CST
Sensortek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 163.50 | 171.00 | 163.50 | 164.00 | 164.00 | 0.31% | 566,619 |
| May 7, 2026 | 156.00 | 165.00 | 154.50 | 163.50 | 163.50 | 6.17% | 446,375 |
| May 6, 2026 | 157.50 | 157.50 | 152.00 | 154.00 | 154.00 | -0.32% | 162,401 |
| May 5, 2026 | 151.00 | 155.00 | 151.00 | 154.50 | 154.50 | 2.32% | 159,374 |
| May 4, 2026 | 149.50 | 152.50 | 149.50 | 151.00 | 151.00 | - | 138,790 |
| Apr 30, 2026 | 151.00 | 151.50 | 149.00 | 151.00 | 151.00 | -0.33% | 98,283 |
| Apr 29, 2026 | 153.00 | 153.00 | 148.00 | 151.50 | 151.50 | 0.33% | 148,819 |
| Apr 28, 2026 | 156.50 | 157.50 | 151.00 | 151.00 | 151.00 | -2.27% | 280,315 |
| Apr 27, 2026 | 159.00 | 159.00 | 152.50 | 154.50 | 154.50 | -3.74% | 272,529 |
| Apr 24, 2026 | 161.00 | 165.00 | 159.00 | 160.50 | 160.50 | 2.56% | 394,430 |
| Apr 23, 2026 | 166.50 | 168.50 | 153.00 | 156.50 | 156.50 | -5.15% | 548,027 |
| Apr 22, 2026 | 158.00 | 166.50 | 158.00 | 165.00 | 165.00 | 5.10% | 505,349 |
| Apr 21, 2026 | 155.50 | 158.00 | 155.00 | 157.00 | 157.00 | 0.96% | 168,744 |
| Apr 20, 2026 | 158.50 | 160.00 | 155.50 | 155.50 | 155.50 | -1.58% | 224,304 |
| Apr 17, 2026 | 155.00 | 160.50 | 153.50 | 158.00 | 158.00 | 3.95% | 401,662 |
| Apr 16, 2026 | 151.00 | 154.00 | 150.00 | 152.00 | 152.00 | 1.00% | 241,632 |
| Apr 15, 2026 | 151.00 | 151.50 | 149.00 | 150.50 | 150.50 | 0.67% | 125,484 |
| Apr 14, 2026 | 150.00 | 151.00 | 148.50 | 149.50 | 149.50 | 1.36% | 162,273 |
| Apr 13, 2026 | 150.50 | 150.50 | 146.00 | 147.50 | 147.50 | -2.32% | 192,347 |
| Apr 10, 2026 | 151.50 | 153.00 | 150.00 | 151.00 | 151.00 | 0.67% | 135,254 |
| Apr 9, 2026 | 151.00 | 151.00 | 147.00 | 150.00 | 150.00 | -0.66% | 105,191 |
| Apr 8, 2026 | 148.00 | 151.00 | 147.50 | 151.00 | 151.00 | 3.07% | 113,602 |
| Apr 7, 2026 | 147.50 | 147.50 | 144.50 | 146.50 | 146.50 | 1.38% | 48,275 |
| Apr 2, 2026 | 146.50 | 149.50 | 144.50 | 144.50 | 144.50 | -3.02% | 158,809 |
| Apr 1, 2026 | 150.50 | 150.50 | 147.00 | 149.00 | 149.00 | 2.41% | 44,882 |
| Mar 31, 2026 | 150.00 | 150.00 | 145.00 | 145.50 | 145.50 | -3.00% | 226,623 |
| Mar 30, 2026 | 151.00 | 151.50 | 148.50 | 150.00 | 150.00 | -0.99% | 129,411 |
| Mar 27, 2026 | 152.50 | 152.50 | 149.50 | 151.50 | 151.50 | -0.66% | 198,211 |
| Mar 26, 2026 | 154.50 | 155.00 | 152.50 | 152.50 | 152.50 | -0.33% | 106,776 |
| Mar 25, 2026 | 153.50 | 154.50 | 151.50 | 153.00 | 153.00 | 0.66% | 127,357 |
| Mar 24, 2026 | 156.00 | 156.00 | 150.00 | 152.00 | 152.00 | -0.33% | 103,970 |
| Mar 23, 2026 | 155.00 | 155.50 | 152.00 | 152.50 | 152.50 | -2.87% | 191,512 |
| Mar 20, 2026 | 158.50 | 160.00 | 156.00 | 157.00 | 157.00 | -0.63% | 154,039 |
| Mar 19, 2026 | 163.00 | 163.00 | 157.00 | 158.00 | 158.00 | -3.07% | 274,355 |
| Mar 18, 2026 | 162.00 | 164.50 | 161.00 | 163.00 | 163.00 | 0.93% | 175,977 |
| Mar 17, 2026 | 164.00 | 165.50 | 161.00 | 161.50 | 161.50 | -1.22% | 292,120 |
| Mar 16, 2026 | 166.00 | 166.00 | 162.50 | 163.50 | 163.50 | -1.51% | 169,945 |
| Mar 13, 2026 | 165.00 | 169.50 | 163.50 | 166.00 | 166.00 | -0.90% | 152,334 |
| Mar 12, 2026 | 170.00 | 172.00 | 167.50 | 167.50 | 167.50 | -1.76% | 136,406 |
| Mar 11, 2026 | 168.00 | 174.50 | 168.00 | 170.50 | 170.50 | 2.71% | 156,928 |
| Mar 10, 2026 | 161.50 | 167.50 | 161.50 | 166.00 | 166.00 | 3.43% | 140,419 |
| Mar 9, 2026 | 164.00 | 164.00 | 159.50 | 160.50 | 160.50 | -6.41% | 198,262 |
| Mar 6, 2026 | 167.00 | 172.50 | 166.00 | 171.50 | 171.50 | 2.08% | 97,841 |
| Mar 5, 2026 | 167.00 | 170.00 | 166.50 | 168.00 | 168.00 | 2.13% | 149,807 |
| Mar 4, 2026 | 172.50 | 173.00 | 164.50 | 164.50 | 164.50 | -5.19% | 367,343 |
| Mar 3, 2026 | 179.00 | 179.50 | 172.50 | 173.50 | 173.50 | -2.53% | 241,654 |
| Mar 2, 2026 | 172.00 | 179.50 | 169.00 | 178.00 | 178.00 | 2.01% | 267,539 |
| Feb 26, 2026 | 171.50 | 175.50 | 171.50 | 174.50 | 174.50 | 1.45% | 204,029 |
| Feb 25, 2026 | 172.00 | 174.00 | 171.50 | 172.00 | 172.00 | - | 174,466 |
| Feb 24, 2026 | 170.50 | 173.00 | 169.00 | 172.00 | 172.00 | 1.18% | 174,837 |