Sitronix Technology Corporation (TPE:8016)
Taiwan · Delayed Price · Currency is TWD 330.50
+15.50 (4.92%)
Jun 25, 2026, 1:30 PM CST
Sitronix Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 318.00 | 325.00 | 318.00 | 321.00 | - | 1.90% | 338,067 |
| Jun 24, 2026 | 310.00 | 327.00 | 308.00 | 315.00 | 315.00 | -1.72% | 3,079,705 |
| Jun 23, 2026 | 316.50 | 328.50 | 313.50 | 320.50 | 320.50 | 1.75% | 4,586,716 |
| Jun 22, 2026 | 300.50 | 317.00 | 300.50 | 315.00 | 315.00 | 4.83% | 4,311,857 |
| Jun 18, 2026 | 301.00 | 305.00 | 298.00 | 300.50 | 300.50 | 1.69% | 2,605,613 |
| Jun 17, 2026 | 277.50 | 297.00 | 277.50 | 295.50 | 295.50 | 6.10% | 2,695,775 |
| Jun 16, 2026 | 278.00 | 281.00 | 270.00 | 278.50 | 278.50 | 1.64% | 1,982,276 |
| Jun 15, 2026 | 278.50 | 287.00 | 274.00 | 274.00 | 274.00 | -1.44% | 2,195,793 |
| Jun 12, 2026 | 293.00 | 298.00 | 287.00 | 289.50 | 278.00 | 1.05% | 1,835,683 |
| Jun 11, 2026 | 288.00 | 294.50 | 283.00 | 286.50 | 275.12 | - | 1,378,867 |
| Jun 10, 2026 | 295.00 | 302.00 | 286.00 | 286.50 | 275.12 | -3.05% | 1,535,291 |
| Jun 9, 2026 | 289.00 | 303.00 | 289.00 | 295.50 | 283.76 | 3.68% | 1,294,427 |
| Jun 8, 2026 | 274.50 | 287.00 | 274.00 | 285.00 | 273.68 | -6.10% | 1,391,999 |
| Jun 5, 2026 | 301.50 | 306.00 | 298.00 | 303.50 | 291.44 | - | 2,132,066 |
| Jun 4, 2026 | 302.50 | 307.00 | 302.50 | 303.50 | 291.44 | -0.16% | 1,217,315 |
| Jun 3, 2026 | 307.00 | 310.00 | 303.50 | 304.00 | 291.92 | 0.66% | 1,975,322 |
| Jun 2, 2026 | 309.00 | 309.00 | 296.50 | 302.00 | 290.00 | -2.27% | 2,799,664 |
| Jun 1, 2026 | 306.00 | 310.00 | 298.00 | 309.00 | 296.73 | 0.98% | 3,666,800 |
| May 29, 2026 | 304.00 | 306.00 | 298.00 | 306.00 | 293.84 | 2.00% | 4,044,659 |
| May 28, 2026 | 303.50 | 305.00 | 297.00 | 300.00 | 288.08 | -0.33% | 3,268,787 |
| May 27, 2026 | 292.00 | 305.00 | 290.00 | 301.00 | 289.04 | 3.97% | 4,534,481 |
| May 26, 2026 | 292.50 | 292.50 | 286.50 | 289.50 | 278.00 | -0.52% | 1,111,575 |
| May 25, 2026 | 293.50 | 294.50 | 288.50 | 291.00 | 279.44 | -0.34% | 1,820,441 |
| May 22, 2026 | 297.00 | 297.00 | 287.00 | 292.00 | 280.40 | -1.85% | 2,245,245 |
| May 21, 2026 | 292.50 | 300.00 | 287.50 | 297.50 | 285.68 | 4.20% | 3,070,090 |
| May 20, 2026 | 280.50 | 294.00 | 276.00 | 285.50 | 274.16 | 1.78% | 3,570,495 |
| May 19, 2026 | 275.00 | 285.00 | 271.50 | 280.50 | 269.36 | 2.00% | 3,171,675 |
| May 18, 2026 | 270.00 | 276.00 | 268.00 | 275.00 | 264.08 | 0.36% | 1,577,181 |
| May 15, 2026 | 293.50 | 293.50 | 270.50 | 274.00 | 263.12 | -6.96% | 4,846,561 |
| May 14, 2026 | 270.50 | 294.50 | 270.50 | 294.50 | 282.80 | 9.89% | 6,691,189 |
| May 13, 2026 | 271.50 | 272.00 | 262.00 | 268.00 | 257.35 | -2.19% | 1,642,094 |
| May 12, 2026 | 270.50 | 276.50 | 268.50 | 274.00 | 263.12 | 2.05% | 2,324,032 |
| May 11, 2026 | 273.00 | 275.50 | 268.00 | 268.50 | 257.83 | -1.65% | 2,551,040 |
| May 8, 2026 | 271.00 | 279.50 | 262.00 | 273.00 | 262.16 | 2.82% | 7,424,424 |
| May 7, 2026 | 244.00 | 265.50 | 242.00 | 265.50 | 254.95 | 9.94% | 5,281,178 |
| May 6, 2026 | 239.00 | 242.50 | 235.00 | 241.50 | 231.91 | 2.99% | 1,703,636 |
| May 5, 2026 | 233.50 | 235.50 | 230.50 | 234.50 | 225.18 | 0.43% | 870,315 |
| May 4, 2026 | 234.00 | 236.50 | 231.00 | 233.50 | 224.22 | 1.52% | 816,967 |
| Apr 30, 2026 | 229.50 | 233.00 | 227.00 | 230.00 | 220.86 | 0.66% | 1,706,576 |
| Apr 29, 2026 | 223.50 | 229.50 | 219.50 | 228.50 | 219.42 | 3.16% | 1,479,920 |
| Apr 28, 2026 | 224.50 | 225.50 | 220.50 | 221.50 | 212.70 | -0.89% | 843,898 |
| Apr 27, 2026 | 235.50 | 235.50 | 223.50 | 223.50 | 214.62 | -2.61% | 1,548,473 |
| Apr 24, 2026 | 230.00 | 236.50 | 228.00 | 229.50 | 220.38 | 2.23% | 2,172,017 |
| Apr 23, 2026 | 247.00 | 248.50 | 216.50 | 224.50 | 215.58 | -6.65% | 5,247,412 |
| Apr 22, 2026 | 222.00 | 240.50 | 221.50 | 240.50 | 230.95 | 9.82% | 3,262,542 |
| Apr 21, 2026 | 221.00 | 221.00 | 216.00 | 219.00 | 210.30 | - | 1,603,999 |
| Apr 20, 2026 | 217.50 | 221.00 | 212.50 | 219.00 | 210.30 | 1.86% | 1,642,489 |
| Apr 17, 2026 | 212.50 | 217.00 | 212.00 | 215.00 | 206.46 | 2.14% | 1,565,335 |
| Apr 16, 2026 | 211.50 | 212.00 | 207.50 | 210.50 | 202.14 | 0.48% | 544,377 |
| Apr 15, 2026 | 205.00 | 212.50 | 205.00 | 209.50 | 201.18 | 3.20% | 1,563,229 |