Sensortek Technology Corp. 6732
TPEX · Tayvan · Elektronik Teknoloji
TWD 154,50+2,50 (+%1,64)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |