Sentronic International Corp.(TW:3232)
NT$18.75+0.25 (+1.35%)
TW:3232
Sentronic International Corp. historical prices
NT$18.75
At close:+0.25 (+1.35%)
Sentronic International Corp. (3232) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.40 | 18.75 | 18.40 | 18.75 | 18.75 | +1.35% | 57,012 | 1.77 |
| Nov 10, 2026 | 18.55 | 18.95 | 18.35 | 18.50 | 18.50 | 0.00% | 25,000 | 0.77 |
| Nov 09, 2026 | 19.05 | 19.05 | 18.50 | 18.50 | 18.50 | 0.00% | 16,002 | 0.49 |
| Nov 06, 2026 | 17.15 | 18.55 | 17.15 | 18.50 | 18.50 | -2.63% | 50,129 | 1.56 |
| Nov 05, 2026 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -1.04% | 15,008 | 0.47 |
| Nov 04, 2026 | 19.35 | 19.65 | 18.90 | 19.20 | 19.20 | -0.78% | 42,319 | 1.34 |
| Nov 03, 2026 | 19.70 | 19.70 | 19.20 | 19.35 | 19.35 | -0.77% | 28,318 | 0.90 |
| Nov 02, 2026 | 19.55 | 19.75 | 19.30 | 19.50 | 19.50 | -0.76% | 54,300 | 1.73 |
| Oct 30, 2026 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | 0.00% | 31,085 | 1.00 |
| Oct 29, 2026 | 19.60 | 19.80 | 19.55 | 19.65 | 19.65 | -0.25% | 31,104 | 1.01 |
| Oct 28, 2026 | 19.60 | 19.70 | 19.50 | 19.70 | 19.70 | 0.00% | 34,110 | 1.11 |
| Oct 27, 2026 | 19.70 | 19.70 | 19.50 | 19.70 | 19.70 | 0.00% | 33,025 | 1.03 |
| Oct 26, 2026 | 19.70 | 19.95 | 19.65 | 19.70 | 19.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 19.70 | 19.95 | 19.65 | 19.70 | 19.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 19.75 | 19.95 | 19.65 | 19.70 | 19.70 | -0.51% | 16,000 | 0.45 |
| Oct 21, 2026 | 20.00 | 20.00 | 19.75 | 19.80 | 19.80 | -0.50% | 19,136 | 0.54 |
| Oct 20, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 0.00% | 42,514 | 1.21 |
| Oct 19, 2026 | 20.25 | 20.25 | 19.85 | 19.90 | 19.90 | -1.00% | 11,077 | 0.31 |
| Oct 16, 2026 | 21.00 | 21.00 | 20.10 | 20.10 | 20.10 | +0.50% | 17,029 | 0.47 |
| Oct 15, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | 0.00% | 15,230 | 0.41 |
| Oct 14, 2026 | 20.00 | 20.05 | 19.80 | 20.00 | 20.00 | 0.00% | 23,021 | 0.61 |
| Oct 13, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | +0.25% | 27,005 | 0.70 |
| Oct 12, 2026 | 19.90 | 20.10 | 19.90 | 19.95 | 19.95 | 0.00% | 73,379 | 1.89 |
| Oct 09, 2026 | 19.95 | 20.05 | 19.90 | 19.95 | 19.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20.05 | 20.05 | 19.90 | 19.95 | 19.95 | +0.50% | 7,779 | 0.19 |
| Oct 07, 2026 | 20.15 | 20.20 | 19.85 | 19.85 | 19.85 | -1.73% | 25,233 | 0.63 |
| Oct 06, 2026 | 20.45 | 20.45 | 20.00 | 20.20 | 20.20 | -0.25% | 51,087 | 1.28 |
| Oct 05, 2026 | 20.60 | 20.60 | 20.25 | 20.25 | 20.25 | -1.46% | 17,268 | 0.43 |
| Oct 02, 2026 | 20.70 | 20.70 | 20.40 | 20.55 | 20.55 | -0.72% | 36,401 | 0.88 |
| Oct 01, 2026 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -0.96% | 14,263 | 0.34 |
| Sep 30, 2026 | 20.80 | 21.05 | 20.80 | 20.90 | 20.90 | +0.48% | 42,202 | 1.00 |
| Sep 29, 2026 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | -1.42% | 57,801 | 1.38 |
| Sep 28, 2026 | 21.10 | 21.30 | 21.00 | 21.10 | 21.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 21.10 | 21.30 | 21.00 | 21.10 | 21.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 21.25 | 21.30 | 21.00 | 21.10 | 21.10 | -0.47% | 12,261 | 0.26 |
| Sep 23, 2026 | 21.05 | 21.85 | 21.05 | 21.20 | 21.20 | 0.00% | 31,378 | 0.65 |
| Sep 22, 2026 | 21.15 | 21.35 | 21.10 | 21.20 | 21.20 | 0.00% | 35,165 | 0.73 |
| Sep 21, 2026 | 21.35 | 21.35 | 20.70 | 21.20 | 21.20 | +0.24% | 56,066 | 1.17 |
| Sep 18, 2026 | 21.10 | 21.40 | 21.05 | 21.15 | 21.15 | -0.70% | 31,215 | 0.63 |
| Sep 17, 2026 | 21.80 | 22.05 | 21.05 | 21.30 | 21.30 | -2.07% | 71,252 | 1.34 |
| Sep 16, 2026 | 22.30 | 22.70 | 21.55 | 21.75 | 21.75 | +0.93% | 364,239 | 7.67 |
| Sep 15, 2026 | 19.85 | 21.55 | 19.85 | 21.55 | 21.55 | +9.95% | 263,166 | 5.96 |
| Sep 14, 2026 | 19.50 | 19.60 | 19.45 | 19.60 | 19.60 | +0.26% | 17,056 | 0.39 |
| Sep 11, 2026 | 19.70 | 19.70 | 19.45 | 19.55 | 19.55 | +0.26% | 13,244 | 0.29 |
| Sep 10, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 3,354 | 0.07 |
| Sep 09, 2026 | 19.75 | 19.75 | 19.55 | 19.60 | 19.60 | -0.51% | 20,057 | 0.43 |
| Sep 08, 2026 | 19.85 | 19.85 | 19.60 | 19.70 | 19.70 | +0.25% | 20,012 | 0.42 |
| Sep 07, 2026 | 19.70 | 19.70 | 19.65 | 19.65 | 19.65 | +0.26% | 6,001 | 0.12 |
| Sep 04, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.00% | 5,011 | 0.10 |
| Sep 03, 2026 | 19.55 | 19.65 | 19.50 | 19.60 | 19.60 | -0.25% | 26,006 | 0.51 |
