Sensortek Technology Corp. (TPEX:6732)
Taiwan
· Delayed Price · Currency is TWD 181.00
-4.00 (-2.16%)
At close: Dec 5, 2025
Sensortek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 172.00 | 172.00 | 167.50 | 169.00 | 169.00 | -2.59% | 127,120 |
| Nov 20, 2025 | 173.00 | 175.50 | 171.50 | 173.50 | 173.50 | 1.76% | 87,506 |
| Nov 19, 2025 | 176.00 | 176.00 | 170.50 | 170.50 | 170.50 | -1.45% | 62,277 |
| Nov 18, 2025 | 178.00 | 178.00 | 172.00 | 173.00 | 173.00 | -2.81% | 89,195 |
| Nov 17, 2025 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | -2.73% | 79,372 |
| Nov 14, 2025 | 185.50 | 185.50 | 181.00 | 183.00 | 183.00 | -2.14% | 85,684 |
| Nov 13, 2025 | 187.50 | 187.50 | 184.00 | 187.00 | 187.00 | 0.27% | 95,946 |
| Nov 12, 2025 | 182.00 | 187.50 | 182.00 | 186.50 | 186.50 | 2.47% | 79,604 |
| Nov 11, 2025 | 181.00 | 183.00 | 180.50 | 182.00 | 182.00 | 1.96% | 64,928 |
| Nov 10, 2025 | 182.00 | 182.00 | 177.00 | 178.50 | 178.50 | -1.92% | 141,039 |
| Nov 7, 2025 | 186.00 | 186.00 | 181.00 | 182.00 | 182.00 | -2.15% | 67,824 |
| Nov 6, 2025 | 186.00 | 187.50 | 184.00 | 186.00 | 186.00 | 0.54% | 93,928 |
| Nov 5, 2025 | 185.00 | 188.50 | 182.00 | 185.00 | 185.00 | -1.86% | 232,665 |
| Nov 4, 2025 | 190.00 | 190.50 | 188.00 | 188.50 | 188.50 | -0.26% | 111,627 |
| Nov 3, 2025 | 188.50 | 192.50 | 188.50 | 189.00 | 189.00 | -0.79% | 104,232 |
| Oct 31, 2025 | 191.00 | 191.50 | 188.50 | 190.50 | 190.50 | -0.26% | 124,350 |
| Oct 30, 2025 | 195.00 | 196.00 | 189.50 | 191.00 | 191.00 | -1.29% | 157,189 |
| Oct 29, 2025 | 200.00 | 200.00 | 190.00 | 193.50 | 193.50 | -3.73% | 476,828 |
| Oct 28, 2025 | 206.00 | 206.00 | 200.00 | 201.00 | 201.00 | -1.47% | 110,271 |
| Oct 27, 2025 | 204.50 | 204.50 | 201.00 | 204.00 | 204.00 | 0.25% | 74,008 |
| Oct 23, 2025 | 203.00 | 204.50 | 202.00 | 203.50 | 203.50 | -0.73% | 68,775 |
| Oct 22, 2025 | 205.50 | 212.00 | 203.00 | 205.00 | 205.00 | -0.24% | 183,430 |
| Oct 21, 2025 | 202.50 | 209.00 | 202.50 | 205.50 | 205.50 | 2.75% | 244,422 |
| Oct 20, 2025 | 201.50 | 203.00 | 199.00 | 200.00 | 200.00 | -0.99% | 169,141 |
| Oct 17, 2025 | 199.00 | 203.00 | 199.00 | 202.00 | 202.00 | 0.50% | 105,668 |
| Oct 16, 2025 | 201.00 | 205.50 | 201.00 | 201.00 | 201.00 | 0.25% | 217,818 |
| Oct 15, 2025 | 204.00 | 205.00 | 200.00 | 200.50 | 200.50 | -1.72% | 262,672 |
| Oct 14, 2025 | 211.50 | 214.00 | 204.00 | 204.00 | 204.00 | -2.39% | 299,320 |
| Oct 13, 2025 | 206.00 | 210.00 | 201.00 | 209.00 | 209.00 | -4.13% | 183,236 |
| Oct 9, 2025 | 220.00 | 221.50 | 216.00 | 218.00 | 218.00 | - | 183,597 |
| Oct 8, 2025 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | -2.68% | 286,616 |
| Oct 7, 2025 | 224.50 | 228.00 | 222.00 | 224.00 | 224.00 | - | 203,474 |
| Oct 3, 2025 | 226.00 | 229.00 | 223.50 | 224.00 | 224.00 | 0.22% | 242,218 |
| Oct 2, 2025 | 228.00 | 230.00 | 223.50 | 223.50 | 223.50 | - | 191,645 |
| Oct 1, 2025 | 227.50 | 229.50 | 222.00 | 223.50 | 223.50 | -0.45% | 120,751 |
| Sep 30, 2025 | 224.00 | 227.00 | 222.00 | 224.50 | 224.50 | 0.22% | 148,041 |
| Sep 26, 2025 | 230.00 | 230.00 | 223.00 | 224.00 | 224.00 | -3.24% | 310,409 |
| Sep 25, 2025 | 234.50 | 235.00 | 228.50 | 231.50 | 231.50 | -1.07% | 245,300 |
| Sep 24, 2025 | 241.50 | 241.50 | 230.50 | 234.00 | 234.00 | -2.70% | 531,914 |
| Sep 23, 2025 | 249.00 | 249.00 | 240.50 | 240.50 | 240.50 | -3.41% | 520,190 |