Sitronix Technology Corporation (TPE:8016)
Taiwan · Delayed Price · Currency is TWD 295.00
+2.50 (0.85%)
Aug 26, 2026, 1:15 PM CST
Sitronix Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 295.50 | 296.50 | 290.00 | 292.50 | 292.50 | -1.02% | 356,208 |
| Aug 24, 2026 | 295.50 | 299.00 | 293.50 | 295.50 | 295.50 | -0.17% | 371,086 |
| Aug 21, 2026 | 292.00 | 299.50 | 289.50 | 296.00 | 296.00 | 1.54% | 558,138 |
| Aug 20, 2026 | 299.00 | 301.00 | 287.00 | 291.50 | 291.50 | -1.52% | 1,904,811 |
| Aug 19, 2026 | 283.00 | 298.00 | 282.50 | 296.00 | 296.00 | 2.78% | 1,754,672 |
| Aug 18, 2026 | 301.50 | 305.00 | 288.00 | 288.00 | 288.00 | -4.95% | 2,030,292 |
| Aug 17, 2026 | 306.00 | 308.00 | 300.00 | 303.00 | 303.00 | -0.98% | 534,422 |
| Aug 14, 2026 | 316.50 | 317.50 | 304.00 | 306.00 | 306.00 | -3.01% | 1,115,674 |
| Aug 13, 2026 | 315.50 | 324.50 | 314.00 | 315.50 | 315.50 | 1.28% | 1,498,009 |
| Aug 12, 2026 | 309.50 | 316.00 | 307.00 | 311.50 | 311.50 | 1.80% | 811,959 |
| Aug 11, 2026 | 309.00 | 312.50 | 306.00 | 306.00 | 306.00 | -1.61% | 634,189 |
| Aug 10, 2026 | 312.00 | 318.00 | 306.50 | 311.00 | 311.00 | 0.16% | 1,251,637 |
| Aug 7, 2026 | 315.00 | 323.00 | 308.50 | 310.50 | 310.50 | 0.65% | 2,486,209 |
| Aug 6, 2026 | 291.50 | 315.00 | 289.50 | 308.50 | 308.50 | 5.47% | 1,541,867 |
| Aug 5, 2026 | 289.50 | 300.50 | 289.50 | 292.50 | 292.50 | 4.46% | 1,383,598 |
| Aug 4, 2026 | 273.50 | 281.50 | 270.50 | 280.00 | 280.00 | 1.45% | 884,607 |
| Aug 3, 2026 | 263.50 | 282.50 | 263.50 | 276.00 | 276.00 | 3.56% | 1,145,293 |
| Jul 31, 2026 | 270.00 | 275.50 | 262.50 | 266.50 | 266.50 | 4.72% | 1,973,498 |
| Jul 30, 2026 | 262.50 | 266.00 | 251.00 | 254.50 | 254.50 | -3.78% | 1,140,365 |
| Jul 29, 2026 | 277.00 | 286.00 | 257.00 | 264.50 | 264.50 | -3.29% | 1,666,473 |
| Jul 28, 2026 | 286.50 | 286.50 | 273.50 | 273.50 | 273.50 | -6.81% | 1,019,293 |
| Jul 27, 2026 | 296.50 | 300.00 | 286.50 | 293.50 | 293.50 | -0.17% | 1,098,163 |
| Jul 24, 2026 | 292.00 | 305.00 | 292.00 | 294.00 | 294.00 | -1.34% | 826,044 |
| Jul 23, 2026 | 296.50 | 301.50 | 293.00 | 298.00 | 298.00 | -0.50% | 989,675 |
| Jul 22, 2026 | 293.00 | 309.50 | 293.00 | 299.50 | 299.50 | 3.99% | 1,277,253 |
| Jul 21, 2026 | 275.50 | 290.00 | 275.50 | 288.00 | 288.00 | 5.11% | 789,188 |
| Jul 20, 2026 | 286.00 | 287.00 | 267.50 | 274.00 | 274.00 | -4.20% | 1,585,791 |
| Jul 17, 2026 | 285.50 | 292.00 | 282.00 | 286.00 | 286.00 | -3.05% | 1,568,988 |
| Jul 16, 2026 | 299.50 | 301.00 | 292.50 | 295.00 | 295.00 | -2.32% | 1,315,996 |
| Jul 15, 2026 | 318.00 | 319.00 | 302.00 | 302.00 | 302.00 | -2.42% | 1,719,691 |
| Jul 14, 2026 | 323.50 | 324.00 | 296.00 | 309.50 | 309.50 | -5.35% | 3,199,611 |
| Jul 13, 2026 | 367.50 | 368.00 | 327.00 | 327.00 | 327.00 | -9.92% | 3,354,086 |
| Jul 9, 2026 | 357.00 | 376.50 | 351.00 | 363.00 | 363.00 | 3.13% | 3,446,435 |
| Jul 8, 2026 | 346.00 | 354.50 | 334.00 | 352.00 | 352.00 | - | 3,379,642 |
| Jul 7, 2026 | 332.00 | 365.00 | 332.00 | 352.00 | 352.00 | 6.02% | 7,633,149 |
| Jul 6, 2026 | 338.00 | 347.50 | 330.50 | 332.00 | 332.00 | -0.60% | 1,625,875 |
| Jul 3, 2026 | 320.50 | 336.50 | 320.00 | 334.00 | 334.00 | 1.98% | 1,511,014 |
| Jul 2, 2026 | 330.50 | 335.50 | 320.50 | 327.50 | 327.50 | -3.39% | 3,051,242 |
| Jul 1, 2026 | 338.00 | 347.50 | 334.50 | 339.00 | 339.00 | 2.11% | 4,456,706 |
| Jun 30, 2026 | 321.00 | 341.00 | 313.00 | 332.00 | 332.00 | 4.73% | 4,532,941 |
| Jun 29, 2026 | 313.00 | 328.50 | 306.50 | 317.00 | 317.00 | 1.93% | 3,834,179 |
| Jun 26, 2026 | 326.00 | 335.00 | 310.50 | 311.00 | 311.00 | -5.90% | 3,258,057 |
| Jun 25, 2026 | 318.00 | 344.00 | 318.00 | 330.50 | 330.50 | 4.92% | 4,537,703 |
| 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 |