Sitronix Technology Corporation (TPE:8016)
Taiwan · Delayed Price · Currency is TWD 229.50
+5.00 (2.23%)
Apr 24, 2026, 1:30 PM CST
Sitronix Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 230.00 | 236.50 | 228.00 | 229.50 | 229.50 | 2.23% | 2,172,017 |
| Apr 23, 2026 | 247.00 | 248.50 | 216.50 | 224.50 | 224.50 | -6.65% | 5,247,412 |
| Apr 22, 2026 | 222.00 | 240.50 | 221.50 | 240.50 | 240.50 | 9.82% | 3,262,542 |
| Apr 21, 2026 | 221.00 | 221.00 | 216.00 | 219.00 | 219.00 | - | 1,560,304 |
| Apr 20, 2026 | 217.50 | 221.00 | 212.50 | 219.00 | 219.00 | 1.86% | 1,642,489 |
| Apr 17, 2026 | 212.50 | 217.00 | 212.00 | 215.00 | 215.00 | 2.14% | 1,565,335 |
| Apr 16, 2026 | 211.50 | 212.00 | 207.50 | 210.50 | 210.50 | 0.48% | 544,377 |
| Apr 15, 2026 | 205.00 | 212.50 | 205.00 | 209.50 | 209.50 | 3.20% | 1,563,229 |
| Apr 14, 2026 | 203.00 | 203.50 | 202.00 | 203.00 | 203.00 | 0.74% | 369,946 |
| Apr 13, 2026 | 203.00 | 203.50 | 200.00 | 201.50 | 201.50 | -0.49% | 450,769 |
| Apr 10, 2026 | 203.00 | 206.00 | 202.00 | 202.50 | 202.50 | -0.25% | 837,774 |
| Apr 9, 2026 | 202.00 | 203.50 | 200.00 | 203.00 | 203.00 | 0.50% | 879,534 |
| Apr 8, 2026 | 195.00 | 203.00 | 194.50 | 202.00 | 202.00 | 4.12% | 1,560,529 |
| Apr 7, 2026 | 192.50 | 194.00 | 192.00 | 194.00 | 194.00 | 1.57% | 389,029 |
| Apr 2, 2026 | 194.50 | 196.00 | 190.00 | 191.00 | 191.00 | -1.80% | 403,010 |
| Apr 1, 2026 | 194.50 | 195.50 | 193.50 | 194.50 | 194.50 | 1.83% | 313,005 |
| Mar 31, 2026 | 196.50 | 197.50 | 190.00 | 191.00 | 191.00 | -3.78% | 674,892 |
| Mar 30, 2026 | 196.00 | 203.00 | 193.50 | 198.50 | 198.50 | - | 876,572 |
| Mar 27, 2026 | 198.00 | 199.00 | 195.50 | 198.50 | 198.50 | -0.50% | 289,345 |
| Mar 26, 2026 | 198.50 | 201.00 | 196.50 | 199.50 | 199.50 | 1.27% | 528,622 |
| Mar 25, 2026 | 198.00 | 198.50 | 195.00 | 197.00 | 197.00 | 1.29% | 360,168 |
| Mar 24, 2026 | 199.00 | 199.00 | 193.00 | 194.50 | 194.50 | -0.51% | 357,149 |
| Mar 23, 2026 | 196.50 | 199.50 | 194.50 | 195.50 | 195.50 | -2.74% | 337,904 |
| Mar 20, 2026 | 199.00 | 201.00 | 195.50 | 201.00 | 201.00 | 1.01% | 1,399,554 |
| Mar 19, 2026 | 200.00 | 202.00 | 197.50 | 199.00 | 199.00 | -1.24% | 530,639 |
| Mar 18, 2026 | 203.00 | 203.50 | 200.50 | 201.50 | 201.50 | -0.49% | 490,516 |
| Mar 17, 2026 | 203.50 | 204.50 | 200.50 | 202.50 | 202.50 | 0.25% | 588,080 |
| Mar 16, 2026 | 201.00 | 204.00 | 201.00 | 202.00 | 202.00 | 0.50% | 516,342 |
| Mar 13, 2026 | 195.50 | 202.00 | 195.50 | 201.00 | 201.00 | 1.52% | 868,237 |
| Mar 12, 2026 | 194.00 | 198.00 | 194.00 | 198.00 | 198.00 | 2.06% | 652,008 |
| Mar 11, 2026 | 193.50 | 196.00 | 193.00 | 194.00 | 194.00 | 0.52% | 534,735 |
| Mar 10, 2026 | 193.00 | 196.00 | 190.50 | 193.00 | 193.00 | 1.58% | 409,136 |
| Mar 9, 2026 | 190.00 | 191.00 | 187.00 | 190.00 | 190.00 | -2.56% | 945,827 |
| Mar 6, 2026 | 191.00 | 195.50 | 189.00 | 195.00 | 195.00 | 2.36% | 594,462 |
| Mar 5, 2026 | 188.00 | 190.50 | 186.00 | 190.50 | 190.50 | 4.10% | 648,799 |
| Mar 4, 2026 | 191.00 | 191.00 | 183.00 | 183.00 | 183.00 | -5.18% | 956,014 |
| Mar 3, 2026 | 194.50 | 196.00 | 191.00 | 193.00 | 193.00 | -0.77% | 513,660 |
| Mar 2, 2026 | 195.50 | 196.50 | 193.00 | 194.50 | 194.50 | -2.26% | 566,050 |
| Feb 26, 2026 | 198.50 | 200.50 | 196.50 | 199.00 | 199.00 | 1.53% | 901,946 |
| Feb 25, 2026 | 197.50 | 198.00 | 194.50 | 196.00 | 196.00 | -0.51% | 762,349 |
| Feb 24, 2026 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | 1.55% | 698,221 |
| Feb 23, 2026 | 192.50 | 195.50 | 190.50 | 194.00 | 194.00 | 2.11% | 977,378 |
| Feb 11, 2026 | 190.50 | 191.00 | 188.00 | 190.00 | 190.00 | - | 547,752 |
| Feb 10, 2026 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.30% | 442,317 |
| Feb 9, 2026 | 189.00 | 195.50 | 189.00 | 192.50 | 192.50 | 1.05% | 520,508 |
| Feb 6, 2026 | 190.00 | 190.50 | 184.50 | 190.50 | 190.50 | 0.26% | 654,729 |
| Feb 5, 2026 | 192.50 | 195.00 | 189.50 | 190.00 | 190.00 | -1.81% | 461,912 |
| Feb 4, 2026 | 191.50 | 193.50 | 190.50 | 193.50 | 193.50 | 0.26% | 258,822 |
| Feb 3, 2026 | 190.50 | 194.00 | 188.50 | 193.00 | 193.00 | 2.12% | 463,199 |
| Feb 2, 2026 | 193.00 | 193.50 | 188.50 | 189.00 | 189.00 | -3.32% | 610,146 |