Sitronix Technology Corporation (TPE:8016)
Taiwan · Delayed Price · Currency is TWD 189.00
-6.50 (-3.32%)
Feb 2, 2026, 1:35 PM CST
Sitronix Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 197.00 | 198.00 | 194.50 | 195.50 | 195.50 | -0.76% | 712,186 |
| Jan 29, 2026 | 195.50 | 197.50 | 193.50 | 197.00 | 197.00 | 0.77% | 757,230 |
| Jan 28, 2026 | 195.00 | 198.00 | 194.00 | 195.50 | 195.50 | 1.03% | 677,444 |
| Jan 27, 2026 | 191.50 | 195.50 | 191.50 | 193.50 | 193.50 | 1.04% | 677,009 |
| Jan 26, 2026 | 193.00 | 193.50 | 191.00 | 191.50 | 191.50 | -0.26% | 419,285 |
| Jan 23, 2026 | 193.50 | 195.50 | 192.00 | 192.00 | 192.00 | -0.52% | 618,904 |
| Jan 22, 2026 | 190.50 | 194.50 | 190.50 | 193.00 | 193.00 | 1.58% | 609,693 |
| Jan 21, 2026 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | -0.78% | 476,713 |
| Jan 20, 2026 | 188.50 | 193.00 | 188.50 | 191.50 | 191.50 | 0.79% | 619,196 |
| Jan 19, 2026 | 189.00 | 191.50 | 188.00 | 190.00 | 190.00 | 0.53% | 815,412 |
| Jan 16, 2026 | 190.50 | 190.50 | 187.50 | 189.00 | 189.00 | -0.53% | 523,926 |
| Jan 15, 2026 | 193.00 | 193.00 | 188.50 | 190.00 | 190.00 | -0.78% | 612,618 |
| Jan 14, 2026 | 188.00 | 193.00 | 187.00 | 191.50 | 191.50 | 1.86% | 1,070,288 |
| Jan 13, 2026 | 190.50 | 190.50 | 186.50 | 188.00 | 188.00 | -0.79% | 688,164 |
| Jan 12, 2026 | 189.00 | 189.50 | 186.50 | 189.50 | 189.50 | 1.07% | 839,405 |
| Jan 9, 2026 | 188.00 | 189.50 | 185.00 | 187.50 | 187.50 | 0.81% | 1,104,932 |
| Jan 8, 2026 | 187.00 | 188.00 | 182.50 | 186.00 | 186.00 | 1.09% | 1,493,442 |
| Jan 7, 2026 | 181.00 | 184.00 | 180.50 | 184.00 | 184.00 | 1.94% | 1,289,381 |
| Jan 6, 2026 | 178.00 | 181.50 | 177.50 | 180.50 | 180.50 | 2.27% | 1,115,468 |
| Jan 5, 2026 | 180.50 | 182.00 | 175.00 | 176.50 | 176.50 | -2.22% | 1,200,571 |
| Jan 2, 2026 | 180.00 | 183.00 | 179.00 | 180.50 | 180.50 | 0.56% | 884,293 |
| Dec 31, 2025 | 178.00 | 180.50 | 178.00 | 179.50 | 179.50 | 0.28% | 739,917 |
| Dec 30, 2025 | 179.00 | 179.50 | 177.50 | 179.00 | 179.00 | -0.28% | 588,918 |
| Dec 29, 2025 | 179.50 | 181.00 | 178.00 | 179.50 | 179.50 | 0.56% | 550,522 |
| Dec 26, 2025 | 182.50 | 182.50 | 178.50 | 178.50 | 178.50 | -1.65% | 545,339 |
| Dec 24, 2025 | 183.00 | 184.00 | 181.00 | 181.50 | 181.50 | -0.55% | 477,734 |
| Dec 23, 2025 | 185.00 | 185.00 | 181.50 | 182.50 | 182.50 | -0.82% | 351,039 |
| Dec 22, 2025 | 183.00 | 184.00 | 181.50 | 184.00 | 184.00 | 1.66% | 382,971 |
| Dec 19, 2025 | 184.00 | 184.00 | 180.50 | 181.00 | 181.00 | -0.82% | 341,850 |
| Dec 18, 2025 | 180.00 | 182.50 | 178.50 | 182.50 | 182.50 | 0.83% | 392,238 |
| Dec 17, 2025 | 177.50 | 184.00 | 177.50 | 181.00 | 181.00 | 1.97% | 1,262,711 |
| Dec 16, 2025 | 177.00 | 179.00 | 175.00 | 177.50 | 177.50 | -0.56% | 852,150 |
| Dec 15, 2025 | 179.50 | 180.00 | 177.50 | 178.50 | 178.50 | -2.19% | 397,931 |
| Dec 12, 2025 | 184.50 | 185.00 | 182.50 | 182.50 | 182.50 | -0.27% | 368,882 |
| Dec 11, 2025 | 181.50 | 184.50 | 181.50 | 183.00 | 183.00 | 1.39% | 607,347 |
| Dec 10, 2025 | 182.50 | 182.50 | 180.00 | 180.50 | 180.50 | -0.82% | 394,280 |
| Dec 9, 2025 | 185.00 | 188.00 | 182.00 | 182.00 | 182.00 | 1.11% | 1,273,366 |
| Dec 8, 2025 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | 0.28% | 339,617 |
| Dec 5, 2025 | 180.00 | 181.00 | 177.00 | 179.50 | 179.50 | -0.28% | 439,645 |
| Dec 4, 2025 | 180.00 | 181.50 | 179.00 | 180.00 | 180.00 | 0.56% | 358,461 |
| Dec 3, 2025 | 178.50 | 181.00 | 178.50 | 179.00 | 179.00 | 0.28% | 270,885 |
| Dec 2, 2025 | 181.50 | 182.00 | 178.50 | 178.50 | 178.50 | -1.11% | 307,355 |
| Dec 1, 2025 | 182.00 | 183.00 | 180.50 | 180.50 | 180.50 | -1.10% | 420,035 |
| Nov 28, 2025 | 181.00 | 183.50 | 181.00 | 182.50 | 182.50 | 0.83% | 471,702 |
| Nov 27, 2025 | 180.00 | 182.00 | 180.00 | 181.00 | 181.00 | 0.84% | 234,853 |
| Nov 26, 2025 | 178.50 | 180.50 | 178.50 | 179.50 | 179.50 | 0.84% | 430,140 |
| Nov 25, 2025 | 176.50 | 178.50 | 175.50 | 178.00 | 178.00 | 2.30% | 457,247 |
| Nov 24, 2025 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | -2.25% | 814,685 |
| Nov 21, 2025 | 176.50 | 182.00 | 176.00 | 178.00 | 178.00 | -0.56% | 910,932 |
| Nov 20, 2025 | 177.00 | 180.00 | 176.50 | 179.00 | 179.00 | 3.17% | 691,267 |