Sensortek Technology Corp. 6732
TPEX · Taiwan · Electronic Technology
TWD 154.50+2.50 (+1.64%)
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 154.50 | +1.64% | TWD 152.00 | TWD 154.50 | TWD 152.00 | 89.10K |
| 2026-10-01 | TWD 152.00 | +0.33% | TWD 151.50 | TWD 152.50 | TWD 151.50 | 54.24K |
| 2026-09-30 | TWD 151.50 | +0.33% | TWD 152.00 | TWD 153.50 | TWD 151.00 | 70.05K |
| 2026-09-29 | TWD 151.00 | +1.34% | TWD 151.00 | TWD 152.00 | TWD 149.00 | 58.01K |
| 2026-09-24 | TWD 149.00 | 0.00% | TWD 148.00 | TWD 149.00 | TWD 148.00 | 27.05K |
| 2026-09-23 | TWD 149.00 | -0.67% | TWD 149.50 | TWD 150.00 | TWD 148.50 | 41.04K |
| 2026-09-22 | TWD 150.00 | +0.67% | TWD 150.00 | TWD 151.50 | TWD 149.00 | 98.02K |
| 2026-09-21 | TWD 149.00 | -0.67% | TWD 149.50 | TWD 151.00 | TWD 149.00 | 50.08K |
| 2026-09-18 | TWD 150.00 | -0.33% | TWD 151.00 | TWD 151.50 | TWD 148.50 | 67.01K |
| 2026-09-17 | TWD 150.50 | +2.73% | TWD 147.50 | TWD 151.00 | TWD 147.50 | 88.07K |
| 2026-09-16 | TWD 146.50 | +1.03% | TWD 146.00 | TWD 147.00 | TWD 145.50 | 34.99K |
| 2026-09-15 | TWD 145.00 | 0.00% | TWD 147.00 | TWD 147.00 | TWD 145.00 | 45.00K |
| 2026-09-14 | TWD 145.00 | +0.35% | TWD 144.50 | TWD 147.00 | TWD 143.00 | 72.00K |
| 2026-09-11 | TWD 144.50 | -0.69% | TWD 145.50 | TWD 145.50 | TWD 144.00 | 87.02K |
| 2026-09-10 | TWD 145.50 | -1.36% | TWD 146.00 | TWD 146.50 | TWD 144.50 | 94.52K |
| 2026-09-09 | TWD 147.50 | +0.68% | TWD 146.00 | TWD 147.50 | TWD 146.00 | 62.10K |
| 2026-09-08 | TWD 146.50 | -1.35% | TWD 149.00 | TWD 149.00 | TWD 146.00 | 113.00K |
| 2026-09-07 | TWD 148.50 | -0.67% | TWD 150.00 | TWD 150.00 | TWD 148.00 | 53.32K |
| 2026-09-04 | TWD 149.50 | +0.67% | TWD 149.00 | TWD 150.00 | TWD 148.00 | 91.01K |
| 2026-09-03 | TWD 148.50 | -1.98% | TWD 152.50 | TWD 153.00 | TWD 148.50 | 192.16K |
| 2026-09-02 | TWD 151.50 | 0.00% | TWD 151.50 | TWD 152.50 | TWD 150.00 | 139.00K |
| 2026-09-01 | TWD 151.50 | 0.00% | TWD 152.00 | TWD 154.50 | TWD 151.00 | 121.00K |
| 2026-08-31 | TWD 151.50 | -1.62% | TWD 152.50 | TWD 154.50 | TWD 151.00 | 112.00K |
| 2026-08-28 | TWD 154.00 | 0.00% | TWD 155.50 | TWD 156.00 | TWD 153.00 | 163.00K |
| 2026-08-27 | TWD 154.00 | -0.65% | TWD 155.00 | TWD 157.00 | TWD 153.50 | 109.02K |
| 2026-08-26 | TWD 155.00 | +3.68% | TWD 150.50 | TWD 155.50 | TWD 150.50 | 159.12K |
| 2026-08-25 | TWD 149.50 | -0.66% | TWD 150.00 | TWD 150.50 | TWD 148.00 | 84.00K |
| 2026-08-24 | TWD 150.50 | -0.66% | TWD 151.00 | TWD 151.50 | TWD 150.00 | 50.01K |
| 2026-08-21 | TWD 151.50 | +0.66% | TWD 150.50 | TWD 154.00 | TWD 150.50 | 72.12K |
| 2026-08-20 | TWD 150.50 | 0.00% | TWD 150.50 | TWD 152.00 | TWD 150.00 | 94.01K |
| 2026-08-19 | TWD 150.50 | 0.00% | TWD 149.00 | TWD 152.00 | TWD 148.00 | 136.01K |
| 2026-08-18 | TWD 150.50 | -2.90% | TWD 155.00 | TWD 155.00 | TWD 150.50 | 142.08K |
| 2026-08-17 | TWD 155.00 | -1.90% | TWD 159.50 | TWD 161.00 | TWD 154.50 | 142.30K |
| 2026-08-14 | TWD 158.00 | +0.96% | TWD 157.50 | TWD 160.00 | TWD 154.00 | 227.04K |
| 2026-08-13 | TWD 156.50 | 0.00% | TWD 157.50 | TWD 158.50 | TWD 156.00 | 107.01K |
| 2026-08-12 | TWD 156.50 | +1.29% | TWD 157.00 | TWD 158.00 | TWD 155.00 | 110.05K |
| 2026-08-11 | TWD 154.50 | -0.64% | TWD 157.50 | TWD 157.50 | TWD 152.50 | 132.00K |
| 2026-08-10 | TWD 155.50 | -1.58% | TWD 154.50 | TWD 156.50 | TWD 154.00 | 169.15K |
| 2026-08-07 | TWD 158.00 | +0.32% | TWD 159.50 | TWD 160.00 | TWD 157.00 | 107.45K |
| 2026-08-06 | TWD 157.50 | -1.25% | TWD 159.00 | TWD 159.50 | TWD 154.50 | 218.00K |
| 2026-08-05 | TWD 159.50 | +1.92% | TWD 160.00 | TWD 162.00 | TWD 156.50 | 367.05K |
| 2026-08-04 | TWD 156.50 | +2.29% | TWD 156.00 | TWD 157.00 | TWD 153.00 | 179.03K |
| 2026-08-03 | TWD 153.00 | +0.99% | TWD 151.00 | TWD 156.00 | TWD 147.50 | 191.23K |
| 2026-07-31 | TWD 151.50 | +3.41% | TWD 152.00 | TWD 157.00 | TWD 149.50 | 281.00K |
| 2026-07-30 | TWD 146.50 | -2.33% | TWD 150.00 | TWD 151.00 | TWD 144.50 | 256.05K |
| 2026-07-29 | TWD 150.00 | -3.54% | TWD 156.00 | TWD 158.50 | TWD 143.00 | 610.25K |
| 2026-07-28 | TWD 155.50 | -7.72% | TWD 167.00 | TWD 167.00 | TWD 155.00 | 339.19K |
| 2026-07-27 | TWD 168.50 | -1.46% | TWD 171.00 | TWD 173.50 | TWD 166.50 | 301.34K |
| 2026-07-24 | TWD 171.00 | -4.74% | TWD 179.00 | TWD 179.00 | TWD 170.00 | 484.20K |
| 2026-07-23 | TWD 179.50 | -6.27% | TWD 193.50 | TWD 193.50 | TWD 177.00 | 786.20K |
| 2026-07-22 | TWD 191.50 | -6.13% | TWD 204.00 | TWD 208.00 | TWD 190.50 | 1.02M |
| 2026-07-21 | TWD 204.00 | +4.35% | TWD 198.00 | TWD 212.00 | TWD 198.00 | 747.33K |
| 2026-07-20 | TWD 195.50 | +1.03% | TWD 193.50 | TWD 201.00 | TWD 190.00 | 665.08K |
| 2026-07-17 | TWD 193.50 | -9.58% | TWD 210.00 | TWD 213.00 | TWD 193.00 | 1.26M |
| 2026-07-16 | TWD 214.00 | +6.47% | TWD 200.00 | TWD 217.00 | TWD 193.00 | 1.16M |
| 2026-07-15 | TWD 201.00 | -2.43% | TWD 205.00 | TWD 205.00 | TWD 195.50 | 819.16K |
| 2026-07-14 | TWD 206.00 | +4.30% | TWD 201.50 | TWD 210.00 | TWD 192.50 | 1.50M |
| 2026-07-13 | TWD 197.50 | +0.77% | TWD 200.00 | TWD 203.50 | TWD 193.00 | 777.21K |
| 2026-07-10 | TWD 196.00 | 0.00% | TWD 196.00 | TWD 196.00 | TWD 196.00 | 0 |
| 2026-07-09 | TWD 196.00 | -1.26% | TWD 196.00 | TWD 204.50 | TWD 191.50 | 666.15K |
| 2026-07-08 | TWD 198.50 | -2.93% | TWD 207.00 | TWD 211.50 | TWD 195.50 | 799.43K |
| 2026-07-07 | TWD 204.50 | -2.15% | TWD 208.00 | TWD 211.50 | TWD 199.50 | 1.80M |
| 2026-07-06 | TWD 209.00 | +10.00% | TWD 202.00 | TWD 209.00 | TWD 202.00 | 2.23M |
| 2026-07-03 | TWD 190.00 | +9.83% | TWD 173.00 | TWD 190.00 | TWD 172.00 | 1.20M |
| 2026-07-02 | TWD 173.00 | +3.28% | TWD 165.00 | TWD 173.00 | TWD 164.00 | 278.15K |
| 2026-07-01 | TWD 167.50 | +0.60% | TWD 168.50 | TWD 174.50 | TWD 167.00 | 267.37K |
| 2026-06-30 | TWD 166.50 | +2.78% | TWD 165.50 | TWD 167.50 | TWD 163.00 | 123.28K |
| 2026-06-29 | TWD 162.00 | +0.31% | TWD 162.00 | TWD 167.50 | TWD 161.50 | 80.20K |
| 2026-06-26 | TWD 161.50 | -5.28% | TWD 172.00 | TWD 172.00 | TWD 161.00 | 193.60K |
| 2026-06-25 | TWD 170.50 | +0.59% | TWD 173.50 | TWD 175.50 | TWD 169.50 | 240.02K |
| 2026-06-24 | TWD 169.50 | 0.00% | TWD 169.50 | TWD 173.00 | TWD 166.00 | 231.13K |
| 2026-06-23 | TWD 169.50 | +1.80% | TWD 169.00 | TWD 178.50 | TWD 168.50 | 438.00K |
| 2026-06-22 | TWD 166.50 | +0.60% | TWD 166.00 | TWD 169.50 | TWD 163.50 | 202.42K |
| 2026-06-18 | TWD 165.50 | +6.09% | TWD 156.50 | TWD 165.50 | TWD 156.50 | 214.32K |
| 2026-06-17 | TWD 156.00 | +0.97% | TWD 154.00 | TWD 156.50 | TWD 153.50 | 99.01K |
| 2026-06-16 | TWD 154.50 | -1.59% | TWD 159.00 | TWD 159.00 | TWD 154.00 | 90.00K |
| 2026-06-15 | TWD 157.00 | +2.61% | TWD 154.50 | TWD 158.00 | TWD 154.50 | 148.06K |
| 2026-06-12 | TWD 153.00 | +1.66% | TWD 152.50 | TWD 155.00 | TWD 152.50 | 89.00K |
| 2026-06-11 | TWD 150.50 | -1.63% | TWD 152.00 | TWD 154.00 | TWD 148.50 | 182.01K |
| 2026-06-10 | TWD 153.00 | -3.77% | TWD 159.50 | TWD 162.50 | TWD 152.50 | 212.00K |
| 2026-06-09 | TWD 159.00 | -0.31% | TWD 158.00 | TWD 160.50 | TWD 157.00 | 186.00K |
| 2026-06-08 | TWD 159.50 | -2.45% | TWD 152.50 | TWD 159.50 | TWD 150.50 | 165.03K |
| 2026-06-05 | TWD 163.50 | -3.25% | TWD 167.00 | TWD 168.00 | TWD 163.00 | 234.01K |
| 2026-06-04 | TWD 169.00 | -2.03% | TWD 174.00 | TWD 174.00 | TWD 168.00 | 227.00K |
| 2026-06-03 | TWD 172.50 | -0.29% | TWD 173.50 | TWD 175.00 | TWD 172.50 | 233.01K |
| 2026-06-02 | TWD 173.00 | -0.57% | TWD 174.00 | TWD 174.00 | TWD 169.00 | 280.06K |
| 2026-06-01 | TWD 174.00 | -2.25% | TWD 178.00 | TWD 178.50 | TWD 171.50 | 347.05K |
| 2026-05-29 | TWD 178.00 | +4.71% | TWD 172.50 | TWD 186.50 | TWD 170.50 | 595.00K |
| 2026-05-28 | TWD 170.00 | -7.10% | TWD 177.00 | TWD 179.50 | TWD 168.50 | 498.10K |
| 2026-05-27 | TWD 183.00 | -0.27% | TWD 187.00 | TWD 187.50 | TWD 180.50 | 463.13K |