Sitronix Technology Corporation (TPE:8016)
Taiwan · Delayed Price · Currency is TWD 274.00
-20.50 (-6.96%)
May 15, 2026, 1:30 PM CST
Sitronix Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 293.50 | 293.50 | 270.50 | 274.00 | 274.00 | -6.96% | 4,838,564 |
| May 14, 2026 | 270.50 | 294.50 | 270.50 | 294.50 | 294.50 | 9.89% | 6,691,189 |
| May 13, 2026 | 271.50 | 272.00 | 262.00 | 268.00 | 268.00 | -2.19% | 1,642,094 |
| May 12, 2026 | 270.50 | 276.50 | 268.50 | 274.00 | 274.00 | 2.05% | 2,324,032 |
| May 11, 2026 | 273.00 | 275.50 | 268.00 | 268.50 | 268.50 | -1.65% | 2,551,040 |
| May 8, 2026 | 271.00 | 279.50 | 262.00 | 273.00 | 273.00 | 2.82% | 7,424,424 |
| May 7, 2026 | 244.00 | 265.50 | 242.00 | 265.50 | 265.50 | 9.94% | 5,281,178 |
| May 6, 2026 | 239.00 | 242.50 | 235.00 | 241.50 | 241.50 | 2.99% | 1,703,636 |
| May 5, 2026 | 233.50 | 235.50 | 230.50 | 234.50 | 234.50 | 0.43% | 870,315 |
| May 4, 2026 | 234.00 | 236.50 | 231.00 | 233.50 | 233.50 | 1.52% | 816,967 |
| Apr 30, 2026 | 229.50 | 233.00 | 227.00 | 230.00 | 230.00 | 0.66% | 1,706,576 |
| Apr 29, 2026 | 223.50 | 229.50 | 219.50 | 228.50 | 228.50 | 3.16% | 1,479,920 |
| Apr 28, 2026 | 224.50 | 225.50 | 220.50 | 221.50 | 221.50 | -0.89% | 843,898 |
| Apr 27, 2026 | 235.50 | 235.50 | 223.50 | 223.50 | 223.50 | -2.61% | 1,548,473 |
| 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 | - | 1,603,999 |
| 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% | 534,955 |
| 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% | 594,790 |
| 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 |