Sentronic International Corp. 3232
TPEX · Taiwan · Distribution Services
TWD 20.55-0.15 (-0.72%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 20.55 | -0.72% | TWD 20.70 | TWD 20.70 | TWD 20.40 | 36.40K |
| 2026-10-01 | TWD 20.70 | -0.96% | TWD 21.00 | TWD 21.00 | TWD 20.70 | 14.02K |
| 2026-09-30 | TWD 20.90 | +0.48% | TWD 20.80 | TWD 21.05 | TWD 20.80 | 42.00K |
| 2026-09-29 | TWD 20.80 | -1.42% | TWD 21.10 | TWD 21.10 | TWD 20.80 | 57.75K |
| 2026-09-24 | TWD 21.10 | -0.47% | TWD 21.25 | TWD 21.30 | TWD 21.00 | 12.25K |
| 2026-09-23 | TWD 21.20 | 0.00% | TWD 21.05 | TWD 21.85 | TWD 21.05 | 31.00K |
| 2026-09-22 | TWD 21.20 | 0.00% | TWD 21.15 | TWD 21.35 | TWD 21.10 | 35.00K |
| 2026-09-21 | TWD 21.20 | +0.24% | TWD 21.35 | TWD 21.35 | TWD 20.70 | 56.04K |
| 2026-09-18 | TWD 21.15 | -0.70% | TWD 21.10 | TWD 21.40 | TWD 21.05 | 30.00K |
| 2026-09-17 | TWD 21.30 | -2.07% | TWD 21.80 | TWD 22.05 | TWD 21.05 | 71.00K |
| 2026-09-16 | TWD 21.75 | +0.93% | TWD 22.30 | TWD 22.70 | TWD 21.55 | 361.77K |
| 2026-09-15 | TWD 21.55 | +9.95% | TWD 19.85 | TWD 21.55 | TWD 19.85 | 262.00K |
| 2026-09-14 | TWD 19.60 | +0.26% | TWD 19.50 | TWD 19.60 | TWD 19.45 | 17.00K |
| 2026-09-11 | TWD 19.55 | +0.26% | TWD 19.70 | TWD 19.70 | TWD 19.45 | 13.04K |
| 2026-09-10 | TWD 19.50 | -0.51% | TWD 19.50 | TWD 19.60 | TWD 19.50 | 3.30K |
| 2026-09-09 | TWD 19.60 | -0.51% | TWD 19.75 | TWD 19.75 | TWD 19.55 | 20.05K |
| 2026-09-08 | TWD 19.70 | +0.25% | TWD 19.85 | TWD 19.85 | TWD 19.60 | 20.00K |
| 2026-09-07 | TWD 19.65 | +0.26% | TWD 19.70 | TWD 19.70 | TWD 19.65 | 6.00K |
| 2026-09-04 | TWD 19.60 | 0.00% | TWD 19.60 | TWD 19.60 | TWD 19.60 | 5.00K |
| 2026-09-03 | TWD 19.60 | -0.25% | TWD 19.55 | TWD 19.65 | TWD 19.50 | 26.00K |
| 2026-09-02 | TWD 19.65 | -0.51% | TWD 19.80 | TWD 19.80 | TWD 19.55 | 15.00K |
| 2026-09-01 | TWD 19.75 | +0.51% | TWD 19.80 | TWD 19.80 | TWD 19.75 | 14.00K |
| 2026-08-31 | TWD 19.65 | -0.25% | TWD 19.75 | TWD 19.95 | TWD 19.45 | 25.00K |
| 2026-08-28 | TWD 19.70 | 0.00% | TWD 19.65 | TWD 19.70 | TWD 19.55 | 12.00K |
| 2026-08-27 | TWD 19.70 | -0.25% | TWD 19.80 | TWD 19.80 | TWD 19.65 | 11.00K |
| 2026-08-26 | TWD 19.75 | +0.25% | TWD 19.80 | TWD 19.80 | TWD 19.55 | 6.00K |
| 2026-08-25 | TWD 19.70 | -0.51% | TWD 19.90 | TWD 19.90 | TWD 19.40 | 27.00K |
| 2026-08-24 | TWD 19.80 | -0.50% | TWD 19.85 | TWD 19.90 | TWD 19.80 | 8.00K |
| 2026-08-21 | TWD 19.90 | 0.00% | TWD 19.95 | TWD 19.95 | TWD 19.70 | 4.00K |
| 2026-08-20 | TWD 19.90 | +2.05% | TWD 19.60 | TWD 19.90 | TWD 19.55 | 27.00K |
| 2026-08-19 | TWD 19.50 | +0.78% | TWD 19.45 | TWD 19.50 | TWD 19.45 | 6.00K |
| 2026-08-18 | TWD 19.35 | -0.51% | TWD 19.40 | TWD 19.45 | TWD 19.30 | 13.13K |
| 2026-08-17 | TWD 19.45 | -0.77% | TWD 19.60 | TWD 19.60 | TWD 19.20 | 14.00K |
| 2026-08-14 | TWD 19.60 | -2.00% | TWD 19.85 | TWD 20.20 | TWD 19.60 | 17.00K |
| 2026-08-13 | TWD 20.00 | +0.50% | TWD 19.90 | TWD 20.35 | TWD 19.80 | 40.10K |
| 2026-08-12 | TWD 19.90 | +1.02% | TWD 19.90 | TWD 19.90 | TWD 19.70 | 21.07K |
| 2026-08-11 | TWD 19.70 | +0.51% | TWD 19.60 | TWD 19.95 | TWD 19.60 | 20.00K |
| 2026-08-10 | TWD 19.60 | +0.26% | TWD 19.50 | TWD 20.05 | TWD 19.00 | 22.00K |
| 2026-08-07 | TWD 19.55 | -0.26% | TWD 19.60 | TWD 19.60 | TWD 19.40 | 8.00K |
| 2026-08-06 | TWD 19.60 | 0.00% | TWD 19.95 | TWD 19.95 | TWD 19.40 | 23.00K |
| 2026-08-05 | TWD 19.60 | -0.76% | TWD 19.65 | TWD 20.00 | TWD 19.60 | 45.00K |
| 2026-08-04 | TWD 19.75 | +0.77% | TWD 19.60 | TWD 19.75 | TWD 19.60 | 11.00K |
| 2026-08-03 | TWD 19.60 | +1.29% | TWD 19.80 | TWD 19.80 | TWD 19.40 | 15.00K |
| 2026-07-31 | TWD 19.35 | +0.26% | TWD 19.85 | TWD 19.90 | TWD 19.35 | 16.00K |
| 2026-07-30 | TWD 19.30 | +1.58% | TWD 19.65 | TWD 20.25 | TWD 19.00 | 118.00K |
| 2026-07-29 | TWD 19.00 | -7.54% | TWD 20.60 | TWD 20.60 | TWD 18.80 | 182.00K |
| 2026-07-28 | TWD 20.55 | -0.72% | TWD 20.80 | TWD 20.80 | TWD 20.00 | 30.00K |
| 2026-07-27 | TWD 20.70 | -0.24% | TWD 21.15 | TWD 21.15 | TWD 20.50 | 7.00K |
| 2026-07-24 | TWD 20.75 | -0.24% | TWD 20.85 | TWD 21.20 | TWD 20.75 | 42.00K |
| 2026-07-23 | TWD 20.80 | -0.72% | TWD 20.90 | TWD 20.95 | TWD 20.65 | 20.00K |
| 2026-07-22 | TWD 20.95 | +0.72% | TWD 21.15 | TWD 21.15 | TWD 20.70 | 65.00K |
| 2026-07-21 | TWD 20.80 | 0.00% | TWD 21.05 | TWD 21.05 | TWD 20.80 | 20.00K |
| 2026-07-20 | TWD 20.80 | 0.00% | TWD 21.15 | TWD 21.15 | TWD 20.20 | 55.00K |
| 2026-07-17 | TWD 20.80 | -2.80% | TWD 21.25 | TWD 21.35 | TWD 20.80 | 73.00K |
| 2026-07-16 | TWD 21.40 | -2.06% | TWD 21.55 | TWD 21.55 | TWD 21.20 | 88.20K |
| 2026-07-15 | TWD 21.85 | +0.23% | TWD 21.50 | TWD 21.85 | TWD 21.40 | 90.00K |
| 2026-07-14 | TWD 21.80 | +0.93% | TWD 21.60 | TWD 21.80 | TWD 20.80 | 76.00K |
| 2026-07-13 | TWD 21.60 | -0.23% | TWD 21.80 | TWD 21.80 | TWD 21.50 | 29.00K |
| 2026-07-10 | TWD 21.65 | 0.00% | TWD 21.65 | TWD 21.65 | TWD 21.65 | 0 |
| 2026-07-09 | TWD 21.65 | -0.46% | TWD 21.85 | TWD 21.85 | TWD 21.65 | 46.00K |
| 2026-07-08 | TWD 21.75 | -0.46% | TWD 21.95 | TWD 21.95 | TWD 21.65 | 66.00K |
| 2026-07-07 | TWD 21.85 | -2.02% | TWD 22.40 | TWD 22.40 | TWD 21.70 | 93.00K |
| 2026-07-06 | TWD 22.30 | -0.45% | TWD 22.30 | TWD 22.30 | TWD 22.20 | 31.00K |
| 2026-07-03 | TWD 22.40 | +0.45% | TWD 22.40 | TWD 22.40 | TWD 22.15 | 57.00K |
| 2026-07-02 | TWD 22.30 | -0.22% | TWD 22.45 | TWD 22.45 | TWD 22.20 | 59.70K |
| 2026-07-01 | TWD 22.35 | -0.89% | TWD 22.55 | TWD 22.55 | TWD 22.20 | 42.00K |
| 2026-06-30 | TWD 22.55 | -1.96% | TWD 22.95 | TWD 22.95 | TWD 22.35 | 91.00K |
| 2026-06-29 | TWD 23.00 | +5.99% | TWD 21.95 | TWD 23.00 | TWD 21.75 | 191.03K |
| 2026-06-26 | TWD 21.70 | -2.47% | TWD 22.10 | TWD 22.35 | TWD 21.15 | 102.00K |
| 2026-06-25 | TWD 22.25 | -1.55% | TWD 22.60 | TWD 22.60 | TWD 22.15 | 40.00K |
| 2026-06-24 | TWD 22.60 | -0.22% | TWD 22.25 | TWD 22.65 | TWD 22.25 | 43.00K |
| 2026-06-23 | TWD 22.65 | +0.44% | TWD 22.60 | TWD 22.75 | TWD 22.50 | 147.00K |
| 2026-06-22 | TWD 22.55 | -1.10% | TWD 22.70 | TWD 23.20 | TWD 22.00 | 287.00K |
| 2026-06-18 | TWD 22.80 | -1.08% | TWD 23.05 | TWD 23.05 | TWD 22.60 | 53.00K |
| 2026-06-17 | TWD 23.05 | +1.77% | TWD 22.05 | TWD 23.05 | TWD 22.05 | 19.15K |
| 2026-06-16 | TWD 22.65 | -1.95% | TWD 23.25 | TWD 23.25 | TWD 22.40 | 84.00K |
| 2026-06-15 | TWD 23.10 | -0.65% | TWD 23.20 | TWD 23.30 | TWD 23.00 | 61.00K |
| 2026-06-12 | TWD 23.25 | -1.06% | TWD 24.15 | TWD 24.15 | TWD 23.15 | 54.00K |
| 2026-06-11 | TWD 23.50 | 0.00% | TWD 23.70 | TWD 23.70 | TWD 22.30 | 107.00K |
| 2026-06-10 | TWD 23.50 | 0.00% | TWD 23.80 | TWD 23.80 | TWD 23.00 | 69.00K |
| 2026-06-09 | TWD 23.50 | -1.05% | TWD 24.40 | TWD 24.40 | TWD 23.50 | 52.00K |
| 2026-06-08 | TWD 23.75 | +0.64% | TWD 21.90 | TWD 23.95 | TWD 21.60 | 83.00K |
| 2026-06-05 | TWD 23.60 | +2.61% | TWD 23.20 | TWD 23.75 | TWD 22.80 | 155.04K |
| 2026-06-04 | TWD 23.00 | +0.66% | TWD 22.95 | TWD 23.40 | TWD 22.90 | 136.00K |
| 2026-06-03 | TWD 22.85 | +0.22% | TWD 23.00 | TWD 23.00 | TWD 22.55 | 88.11K |
| 2026-06-02 | TWD 22.80 | -1.72% | TWD 22.85 | TWD 23.00 | TWD 22.40 | 122.00K |
| 2026-06-01 | TWD 23.20 | -1.69% | TWD 23.50 | TWD 23.50 | TWD 22.60 | 382.00K |
| 2026-05-29 | TWD 23.60 | +3.06% | TWD 25.15 | TWD 25.15 | TWD 23.20 | 1.53M |
| 2026-05-28 | TWD 22.90 | +9.83% | TWD 20.75 | TWD 22.90 | TWD 20.75 | 334.31K |
| 2026-05-27 | TWD 20.85 | -1.65% | TWD 21.20 | TWD 21.20 | TWD 20.85 | 86.13K |