Sensortek Technology Corp. (TPEX:6732)
Taiwan
· Delayed Price · Currency is TWD 149.00
-2.00 (-1.32%)
Apr 29, 2026, 11:02 AM CST
Sensortek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 156.50 | 157.50 | 151.00 | 151.00 | 151.00 | -2.27% | 280,315 |
| Apr 27, 2026 | 159.00 | 159.00 | 152.50 | 154.50 | 154.50 | -3.74% | 272,529 |
| Apr 24, 2026 | 161.00 | 165.00 | 159.00 | 160.50 | 160.50 | 2.56% | 394,430 |
| Apr 23, 2026 | 166.50 | 168.50 | 153.00 | 156.50 | 156.50 | -5.15% | 548,027 |
| Apr 22, 2026 | 158.00 | 166.50 | 158.00 | 165.00 | 165.00 | 5.10% | 505,349 |
| Apr 21, 2026 | 155.50 | 158.00 | 155.00 | 157.00 | 157.00 | 0.96% | 168,744 |
| Apr 20, 2026 | 158.50 | 160.00 | 155.50 | 155.50 | 155.50 | -1.58% | 224,304 |
| Apr 17, 2026 | 155.00 | 160.50 | 153.50 | 158.00 | 158.00 | 3.95% | 401,662 |
| Apr 16, 2026 | 151.00 | 154.00 | 150.00 | 152.00 | 152.00 | 1.00% | 241,632 |
| Apr 15, 2026 | 151.00 | 151.50 | 149.00 | 150.50 | 150.50 | 0.67% | 125,484 |
| Apr 14, 2026 | 150.00 | 151.00 | 148.50 | 149.50 | 149.50 | 1.36% | 162,273 |
| Apr 13, 2026 | 150.50 | 150.50 | 146.00 | 147.50 | 147.50 | -2.32% | 192,347 |
| Apr 10, 2026 | 151.50 | 153.00 | 150.00 | 151.00 | 151.00 | 0.67% | 135,254 |
| Apr 9, 2026 | 151.00 | 151.00 | 147.00 | 150.00 | 150.00 | -0.66% | 105,191 |
| Apr 8, 2026 | 148.00 | 151.00 | 147.50 | 151.00 | 151.00 | 3.07% | 113,602 |
| Apr 7, 2026 | 147.50 | 147.50 | 144.50 | 146.50 | 146.50 | 1.38% | 48,275 |
| Apr 2, 2026 | 146.50 | 149.50 | 144.50 | 144.50 | 144.50 | -3.02% | 158,809 |
| Apr 1, 2026 | 150.50 | 150.50 | 147.00 | 149.00 | 149.00 | 2.41% | 44,882 |
| Mar 31, 2026 | 150.00 | 150.00 | 145.00 | 145.50 | 145.50 | -3.00% | 226,623 |
| Mar 30, 2026 | 151.00 | 151.50 | 148.50 | 150.00 | 150.00 | -0.99% | 129,411 |
| Mar 27, 2026 | 152.50 | 152.50 | 149.50 | 151.50 | 151.50 | -0.66% | 198,211 |
| Mar 26, 2026 | 154.50 | 155.00 | 152.50 | 152.50 | 152.50 | -0.33% | 106,776 |
| Mar 25, 2026 | 153.50 | 154.50 | 151.50 | 153.00 | 153.00 | 0.66% | 127,357 |
| Mar 24, 2026 | 156.00 | 156.00 | 150.00 | 152.00 | 152.00 | -0.33% | 103,970 |
| Mar 23, 2026 | 155.00 | 155.50 | 152.00 | 152.50 | 152.50 | -2.87% | 191,512 |
| Mar 20, 2026 | 158.50 | 160.00 | 156.00 | 157.00 | 157.00 | -0.63% | 154,039 |
| Mar 19, 2026 | 163.00 | 163.00 | 157.00 | 158.00 | 158.00 | -3.07% | 274,355 |
| Mar 18, 2026 | 162.00 | 164.50 | 161.00 | 163.00 | 163.00 | 0.93% | 175,977 |
| Mar 17, 2026 | 164.00 | 165.50 | 161.00 | 161.50 | 161.50 | -1.22% | 292,120 |
| Mar 16, 2026 | 166.00 | 166.00 | 162.50 | 163.50 | 163.50 | -1.51% | 169,945 |
| Mar 13, 2026 | 165.00 | 169.50 | 163.50 | 166.00 | 166.00 | -0.90% | 152,334 |
| Mar 12, 2026 | 170.00 | 172.00 | 167.50 | 167.50 | 167.50 | -1.76% | 136,406 |
| Mar 11, 2026 | 168.00 | 174.50 | 168.00 | 170.50 | 170.50 | 2.71% | 156,928 |
| Mar 10, 2026 | 161.50 | 167.50 | 161.50 | 166.00 | 166.00 | 3.43% | 140,419 |
| Mar 9, 2026 | 164.00 | 164.00 | 159.50 | 160.50 | 160.50 | -6.41% | 198,262 |
| Mar 6, 2026 | 167.00 | 172.50 | 166.00 | 171.50 | 171.50 | 2.08% | 97,841 |
| Mar 5, 2026 | 167.00 | 170.00 | 166.50 | 168.00 | 168.00 | 2.13% | 149,807 |
| Mar 4, 2026 | 172.50 | 173.00 | 164.50 | 164.50 | 164.50 | -5.19% | 367,343 |
| Mar 3, 2026 | 179.00 | 179.50 | 172.50 | 173.50 | 173.50 | -2.53% | 241,654 |
| Mar 2, 2026 | 172.00 | 179.50 | 169.00 | 178.00 | 178.00 | 2.01% | 267,539 |
| Feb 26, 2026 | 171.50 | 175.50 | 171.50 | 174.50 | 174.50 | 1.45% | 204,029 |
| Feb 25, 2026 | 172.00 | 174.00 | 171.50 | 172.00 | 172.00 | - | 174,466 |
| Feb 24, 2026 | 170.50 | 173.00 | 169.00 | 172.00 | 172.00 | 1.18% | 174,837 |
| Feb 23, 2026 | 172.00 | 172.00 | 167.50 | 170.00 | 170.00 | -1.16% | 236,354 |
| Feb 11, 2026 | 172.00 | 173.00 | 170.50 | 172.00 | 172.00 | - | 138,751 |
| Feb 10, 2026 | 174.00 | 174.00 | 169.50 | 172.00 | 172.00 | -0.29% | 229,025 |
| Feb 9, 2026 | 177.00 | 177.00 | 171.50 | 172.50 | 172.50 | -1.15% | 260,768 |
| Feb 6, 2026 | 177.50 | 177.50 | 170.50 | 174.50 | 174.50 | -0.29% | 206,231 |
| Feb 5, 2026 | 175.00 | 178.50 | 173.50 | 175.00 | 175.00 | -0.85% | 179,439 |
| Feb 4, 2026 | 175.00 | 178.00 | 175.00 | 176.50 | 176.50 | 0.57% | 160,344 |
| Feb 3, 2026 | 179.00 | 179.50 | 172.00 | 175.50 | 175.50 | 0.29% | 261,511 |
| Feb 2, 2026 | 181.00 | 183.50 | 174.00 | 175.00 | 175.00 | -4.89% | 389,527 |
| Jan 30, 2026 | 196.50 | 196.50 | 184.00 | 184.00 | 184.00 | -7.77% | 1,062,786 |
| Jan 29, 2026 | 185.00 | 199.50 | 185.00 | 199.50 | 199.50 | 9.92% | 2,097,381 |
| Jan 28, 2026 | 178.00 | 181.50 | 175.50 | 181.50 | 181.50 | 2.25% | 291,771 |
| Jan 27, 2026 | 179.00 | 181.00 | 177.50 | 177.50 | 177.50 | -0.28% | 282,332 |
| Jan 26, 2026 | 177.50 | 181.00 | 176.50 | 178.00 | 178.00 | 1.42% | 189,022 |
| Jan 23, 2026 | 176.50 | 179.50 | 175.00 | 175.50 | 175.50 | 0.29% | 144,330 |
| Jan 22, 2026 | 177.50 | 179.00 | 175.00 | 175.00 | 175.00 | - | 152,115 |
| Jan 21, 2026 | 177.50 | 179.00 | 175.00 | 175.00 | 175.00 | -1.96% | 138,651 |
| Jan 20, 2026 | 176.00 | 179.00 | 176.00 | 178.50 | 178.50 | 0.56% | 135,463 |
| Jan 19, 2026 | 174.50 | 180.00 | 174.50 | 177.50 | 177.50 | 1.72% | 155,918 |
| Jan 16, 2026 | 176.50 | 176.50 | 173.00 | 174.50 | 174.50 | -1.13% | 144,600 |
| Jan 15, 2026 | 177.00 | 177.00 | 171.00 | 176.50 | 176.50 | 0.28% | 195,037 |
| Jan 14, 2026 | 173.00 | 176.50 | 173.00 | 176.00 | 176.00 | 1.73% | 164,863 |
| Jan 13, 2026 | 176.00 | 176.00 | 170.50 | 173.00 | 173.00 | -1.14% | 187,114 |
| Jan 12, 2026 | 177.00 | 178.00 | 173.00 | 175.00 | 175.00 | 0.29% | 125,577 |
| Jan 9, 2026 | 178.50 | 178.50 | 173.50 | 174.50 | 174.50 | -2.24% | 125,522 |
| Jan 8, 2026 | 182.50 | 185.00 | 178.50 | 178.50 | 178.50 | -0.28% | 208,923 |
| Jan 7, 2026 | 175.00 | 180.00 | 174.00 | 179.00 | 179.00 | 3.47% | 192,118 |
| Jan 6, 2026 | 172.00 | 174.50 | 172.00 | 173.00 | 173.00 | 0.58% | 106,550 |
| Jan 5, 2026 | 175.50 | 178.00 | 169.50 | 172.00 | 172.00 | -1.71% | 148,174 |
| Jan 2, 2026 | 175.00 | 177.50 | 175.00 | 175.00 | 175.00 | -0.57% | 63,105 |
| Dec 31, 2025 | 175.50 | 178.00 | 175.50 | 176.00 | 176.00 | - | 35,802 |
| Dec 30, 2025 | 178.00 | 178.00 | 173.00 | 176.00 | 176.00 | -0.56% | 146,899 |
| Dec 29, 2025 | 176.00 | 180.50 | 176.00 | 177.00 | 177.00 | 1.14% | 128,598 |
| Dec 26, 2025 | 176.50 | 178.50 | 175.00 | 175.00 | 175.00 | -0.57% | 43,816 |
| Dec 24, 2025 | 177.00 | 179.00 | 175.00 | 176.00 | 176.00 | 1.15% | 59,945 |
| Dec 23, 2025 | 178.00 | 179.00 | 173.00 | 174.00 | 174.00 | -1.14% | 89,738 |
| Dec 22, 2025 | 177.00 | 177.50 | 173.00 | 176.00 | 176.00 | 0.57% | 67,211 |
| Dec 19, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -0.57% | 27,341 |
| Dec 18, 2025 | 175.00 | 176.00 | 174.00 | 176.00 | 176.00 | -0.28% | 40,667 |
| Dec 17, 2025 | 174.50 | 179.00 | 174.50 | 176.50 | 176.50 | 0.57% | 80,375 |
| Dec 16, 2025 | 175.00 | 176.50 | 172.00 | 175.50 | 175.50 | -0.57% | 86,623 |
| Dec 15, 2025 | 173.00 | 179.00 | 171.00 | 176.50 | 176.50 | 0.86% | 46,061 |
| Dec 12, 2025 | 180.00 | 180.00 | 174.00 | 175.00 | 175.00 | -2.23% | 102,032 |
| Dec 11, 2025 | 179.50 | 181.00 | 178.00 | 179.00 | 179.00 | - | 48,254 |
| Dec 10, 2025 | 182.50 | 186.50 | 179.00 | 179.00 | 179.00 | -1.65% | 52,454 |
| Dec 9, 2025 | 182.00 | 183.00 | 181.50 | 182.00 | 182.00 | - | 45,841 |
| Dec 8, 2025 | 180.50 | 182.50 | 179.50 | 182.00 | 182.00 | 0.55% | 81,653 |
| Dec 5, 2025 | 186.00 | 186.00 | 180.50 | 181.00 | 181.00 | -2.16% | 70,898 |
| Dec 4, 2025 | 188.50 | 193.00 | 184.50 | 185.00 | 185.00 | -0.80% | 143,463 |
| Dec 3, 2025 | 180.50 | 191.00 | 180.50 | 186.50 | 186.50 | 4.48% | 235,559 |
| Dec 2, 2025 | 183.50 | 183.50 | 178.50 | 178.50 | 178.50 | -3.25% | 64,999 |
| Dec 1, 2025 | 179.00 | 184.50 | 179.00 | 184.50 | 184.50 | 2.22% | 39,071 |
| Nov 28, 2025 | 178.50 | 182.00 | 178.50 | 180.50 | 180.50 | 0.84% | 60,467 |
| Nov 27, 2025 | 187.00 | 187.50 | 178.50 | 179.00 | 179.00 | -2.98% | 137,483 |
| Nov 26, 2025 | 177.00 | 184.50 | 177.00 | 184.50 | 184.50 | 6.65% | 191,338 |
| Nov 25, 2025 | 170.50 | 173.00 | 170.50 | 173.00 | 173.00 | 2.67% | 32,278 |
| Nov 24, 2025 | 169.00 | 170.00 | 168.00 | 168.50 | 168.50 | -0.30% | 51,417 |