Skip to main content
Sentronic International Corp. (TPEX:3232)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.65
+0.05 (0.23%)
At close: Apr 29, 2026

Sentronic International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.7021.8021.4521.6521.650.23%86,830
Apr 28, 202621.5021.6521.4521.6021.60-0.46%35,084
Apr 27, 202621.8521.9021.5021.7021.70-0.46%94,029
Apr 24, 202622.1022.1521.8021.8021.80-1.13%85,358
Apr 23, 202622.2022.2021.8022.0522.05-0.45%94,763
Apr 22, 202622.1022.3022.0022.1522.15-0.23%87,324
Apr 21, 202622.3022.3022.0022.2022.20-1.33%123,335
Apr 20, 202622.5022.5022.4022.5022.50-0.44%48,618
Apr 17, 202622.3022.6022.2522.6022.600.67%63,086
Apr 16, 202622.2522.4522.0522.4522.450.90%48,601
Apr 15, 202622.1022.2522.0022.2522.250.91%75,658
Apr 14, 202622.1022.1021.9522.0522.05-0.23%41,266
Apr 13, 202622.1022.2021.9522.1022.10-1.12%77,338
Apr 10, 202622.4022.4022.0022.3522.350.22%34,389
Apr 9, 202622.2522.3522.0522.3022.30-0.22%12,162
Apr 8, 202622.3522.3522.3522.3522.350.45%4,225
Apr 7, 202622.6522.6522.1522.2522.25-1.55%38,192
Apr 2, 202622.5522.6022.2522.6022.600.22%14,166
Apr 1, 202622.7522.8022.2522.5522.55-0.88%35,001
Mar 31, 202622.3522.7521.9022.7522.752.94%63,115
Mar 30, 202622.2522.2522.0522.1022.10-0.67%15,459
Mar 27, 202622.5022.5022.2022.2522.25-0.22%30,102
Mar 26, 202622.7022.7022.3022.3022.30-1.11%51,092
Mar 25, 202622.5022.7022.3522.5522.551.12%22,057
Mar 24, 202622.5022.5022.2522.3022.30-23,008
Mar 23, 202622.5022.5022.2522.3022.30-0.89%19,363
Mar 20, 202622.6022.6022.3022.5022.50-0.22%54,450
Mar 19, 202622.6022.6022.4022.5522.55-0.66%43,391
Mar 18, 202622.7022.9522.5522.7022.700.22%140,091
Mar 17, 202622.8023.2022.6022.6522.65-0.22%105,128
Mar 16, 202623.0523.0522.6022.7022.70-0.66%67,018
Mar 13, 202623.0523.1522.7022.8522.85-0.87%88,131
Mar 12, 202623.6523.6522.8523.0523.05-27,173
Mar 11, 202622.7023.4022.7023.0523.050.44%81,055
Mar 10, 202622.7523.4022.5022.9522.950.88%71,014
Mar 9, 202622.5023.0022.3022.7522.75-0.87%66,075
Mar 6, 202623.1523.4022.6022.9522.950.44%65,007
Mar 5, 202623.3023.3022.8022.8522.85-0.65%40,309
Mar 4, 202623.2023.3022.4523.0023.00-1.71%104,050
Mar 3, 202623.5023.5023.1023.4023.40-0.43%59,038
Mar 2, 202623.5024.0023.3023.5023.50-38,127
Feb 26, 202623.5023.5023.1523.5023.500.86%69,264
Feb 25, 202622.9023.6522.8523.3023.301.75%160,352
Feb 24, 202622.7522.9022.7022.9022.90-0.22%41,069
Feb 23, 202623.0023.5022.8522.9522.95-0.22%48,581
Feb 11, 202623.3023.3022.7023.0023.003.60%74,299
Feb 10, 202622.1522.2021.9022.2022.200.23%46,286
Feb 9, 202622.3522.3522.0022.1522.15-0.45%61,444
Feb 6, 202623.0023.0022.2522.2522.25-1.33%39,033
Feb 5, 202622.7522.7522.3022.5522.55-0.44%17,015
Feb 4, 202622.7022.8022.6022.6522.65-31,091
Feb 3, 202622.9023.0522.4022.6522.65-0.66%23,008
Feb 2, 202622.4522.8022.2522.8022.800.88%28,201
Jan 30, 202622.6022.9022.5022.6022.60-1.09%40,309
Jan 29, 202623.8023.8022.6522.8522.85-0.22%40,289
Jan 28, 202623.1023.1022.8522.9022.90-0.65%33,296
Jan 27, 202623.0023.1522.7023.0523.05-0.43%42,019
Jan 26, 202623.0023.1523.0023.1523.150.22%13,045
Jan 23, 202623.2523.2522.9023.1023.10-0.65%45,046
Jan 22, 202623.3023.3023.1523.2523.25-27,602
Jan 21, 202623.8023.8023.1523.2523.25-0.85%30,153
Jan 20, 202623.6023.7023.4523.4523.45-0.64%22,115
Jan 19, 202623.6023.6523.4523.6023.600.64%24,424
Jan 16, 202623.4023.5523.2023.4523.450.64%56,076
Jan 15, 202623.6523.6523.3023.3023.30-1.48%43,333
Jan 14, 202623.8023.8523.6023.6523.65-1.25%61,005
Jan 13, 202623.8523.9523.6023.9523.950.42%32,040
Jan 12, 202623.3523.8523.3023.8523.852.80%48,208
Jan 9, 202623.9023.9522.6023.2023.20-3.33%110,170
Jan 8, 202624.1024.1023.8024.0024.00-49,152
Jan 7, 202624.0524.1023.9524.0024.000.21%31,941
Jan 6, 202623.8524.0523.8023.9523.95-0.62%23,070
Jan 5, 202624.0024.3023.7024.1024.100.42%50,115
Jan 2, 202624.1024.1023.9024.0024.00-9,261
Dec 31, 202524.1024.3523.8524.0024.00-0.83%39,155
Dec 30, 202524.4524.4524.1024.2024.20-1.02%14,178
Dec 29, 202524.1024.4524.1024.4524.45-31,005
Dec 26, 202523.9524.4523.9024.4524.45-14,164
Dec 24, 202525.2025.2024.1524.4524.450.20%27,001
Dec 23, 202524.4024.4523.9024.4024.40-36,340
Dec 22, 202524.3024.4023.8024.4024.402.74%27,116
Dec 19, 202523.4523.7523.4023.7523.750.85%50,200
Dec 18, 202523.3023.5523.2023.5523.551.51%26,619
Dec 17, 202523.8023.8023.2023.2023.20-1.90%34,885
Dec 16, 202523.5023.8023.4023.6523.65-1.66%8,053
Dec 15, 202523.4024.0523.3524.0524.052.78%34,251
Dec 12, 202523.5023.5023.4023.4023.400.21%23,178
Dec 11, 202523.5023.5023.3523.3523.35-0.64%36,093
Dec 10, 202523.5523.6523.3523.5023.50-0.42%14,034
Dec 9, 202523.7023.8523.6023.6023.60-0.42%32,101
Dec 8, 202523.7523.7523.7023.7023.70-18,062
Dec 5, 202523.6023.8023.4023.7023.70-0.42%51,000
Dec 4, 202524.0024.0023.7023.8023.80-0.42%32,000
Dec 3, 202523.6523.9023.6023.9023.900.42%56,302
Dec 2, 202523.8023.8023.6023.8023.80-12,000
Dec 1, 202523.9524.0023.8023.8023.80-0.63%101,001
Nov 28, 202523.9524.0023.8523.9523.950.21%17,051
Nov 27, 202523.8024.1023.8023.9023.90-0.42%38,120
Nov 26, 202524.1024.1024.0024.0024.00-1.03%17,140
Nov 25, 202524.3524.3523.9024.2524.250.21%115,001