Sensortek Technology Corp. (TPEX:6732)
Taiwan · Delayed Price · Currency is TWD 178.00
+8.00 (4.71%)
May 29, 2026, 1:30 PM CST
Sensortek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 164.00 | 166.00 | 161.00 | 166.00 | 161.01 | -0.30% | 150,823 |
| May 15, 2026 | 175.00 | 175.50 | 165.50 | 166.50 | 161.50 | -3.48% | 300,950 |
| May 14, 2026 | 167.50 | 177.50 | 167.00 | 172.50 | 167.32 | 4.23% | 408,305 |
| May 13, 2026 | 169.00 | 169.00 | 164.00 | 165.50 | 160.53 | -2.93% | 242,010 |
| May 12, 2026 | 168.00 | 173.00 | 168.00 | 170.50 | 165.38 | 2.10% | 440,401 |
| May 11, 2026 | 164.50 | 167.50 | 164.00 | 167.00 | 161.98 | 1.83% | 197,372 |
| May 8, 2026 | 163.50 | 171.00 | 163.50 | 164.00 | 159.07 | 0.31% | 566,619 |
| May 7, 2026 | 156.00 | 165.00 | 154.50 | 163.50 | 158.59 | 6.17% | 446,375 |
| May 6, 2026 | 157.50 | 157.50 | 152.00 | 154.00 | 149.37 | -0.32% | 162,401 |
| May 5, 2026 | 151.00 | 155.00 | 151.00 | 154.50 | 149.86 | 2.32% | 159,374 |
| May 4, 2026 | 149.50 | 152.50 | 149.50 | 151.00 | 146.46 | - | 138,790 |
| Apr 30, 2026 | 151.00 | 151.50 | 149.00 | 151.00 | 146.46 | -0.33% | 98,283 |
| Apr 29, 2026 | 153.00 | 153.00 | 148.00 | 151.50 | 146.95 | 0.33% | 148,819 |
| Apr 28, 2026 | 156.50 | 157.50 | 151.00 | 151.00 | 146.46 | -2.27% | 280,315 |
| Apr 27, 2026 | 159.00 | 159.00 | 152.50 | 154.50 | 149.86 | -3.74% | 272,529 |
| Apr 24, 2026 | 161.00 | 165.00 | 159.00 | 160.50 | 155.68 | 2.56% | 394,430 |
| Apr 23, 2026 | 166.50 | 168.50 | 153.00 | 156.50 | 151.80 | -5.15% | 548,027 |
| Apr 22, 2026 | 158.00 | 166.50 | 158.00 | 165.00 | 160.04 | 5.10% | 505,349 |
| Apr 21, 2026 | 155.50 | 158.00 | 155.00 | 157.00 | 152.28 | 0.96% | 168,744 |
| Apr 20, 2026 | 158.50 | 160.00 | 155.50 | 155.50 | 150.83 | -1.58% | 224,304 |
| Apr 17, 2026 | 155.00 | 160.50 | 153.50 | 158.00 | 153.25 | 3.95% | 401,662 |
| Apr 16, 2026 | 151.00 | 154.00 | 150.00 | 152.00 | 147.43 | 1.00% | 241,632 |
| Apr 15, 2026 | 151.00 | 151.50 | 149.00 | 150.50 | 145.98 | 0.67% | 125,484 |
| Apr 14, 2026 | 150.00 | 151.00 | 148.50 | 149.50 | 145.01 | 1.36% | 162,273 |
| Apr 13, 2026 | 150.50 | 150.50 | 146.00 | 147.50 | 143.07 | -2.32% | 192,347 |
| Apr 10, 2026 | 151.50 | 153.00 | 150.00 | 151.00 | 146.46 | 0.67% | 135,254 |
| Apr 9, 2026 | 151.00 | 151.00 | 147.00 | 150.00 | 145.49 | -0.66% | 105,191 |
| Apr 8, 2026 | 148.00 | 151.00 | 147.50 | 151.00 | 146.46 | 3.07% | 113,602 |
| Apr 7, 2026 | 147.50 | 147.50 | 144.50 | 146.50 | 142.10 | 1.38% | 48,275 |
| Apr 2, 2026 | 146.50 | 149.50 | 144.50 | 144.50 | 140.16 | -3.02% | 158,809 |
| Apr 1, 2026 | 150.50 | 150.50 | 147.00 | 149.00 | 144.52 | 2.41% | 44,882 |
| Mar 31, 2026 | 150.00 | 150.00 | 145.00 | 145.50 | 141.13 | -3.00% | 226,623 |
| Mar 30, 2026 | 151.00 | 151.50 | 148.50 | 150.00 | 145.49 | -0.99% | 129,411 |
| Mar 27, 2026 | 152.50 | 152.50 | 149.50 | 151.50 | 146.95 | -0.66% | 198,211 |
| Mar 26, 2026 | 154.50 | 155.00 | 152.50 | 152.50 | 147.92 | -0.33% | 106,776 |
| Mar 25, 2026 | 153.50 | 154.50 | 151.50 | 153.00 | 148.40 | 0.66% | 127,357 |
| Mar 24, 2026 | 156.00 | 156.00 | 150.00 | 152.00 | 147.43 | -0.33% | 103,970 |
| Mar 23, 2026 | 155.00 | 155.50 | 152.00 | 152.50 | 147.92 | -2.87% | 191,512 |
| Mar 20, 2026 | 158.50 | 160.00 | 156.00 | 157.00 | 152.28 | -0.63% | 154,039 |
| Mar 19, 2026 | 163.00 | 163.00 | 157.00 | 158.00 | 153.25 | -3.07% | 274,355 |
| Mar 18, 2026 | 162.00 | 164.50 | 161.00 | 163.00 | 158.10 | 0.93% | 175,977 |