Sitronix Technology Corporation (TPE:8016)
Taiwan · Delayed Price · Currency is TWD 294.50
-3.50 (-1.17%)
Oct 22, 2026, 2:36 PM CST
Sitronix Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 302.50 | 302.50 | 293.50 | 294.50 | 294.50 | -1.17% | 512,303 |
| Oct 21, 2026 | 293.00 | 298.50 | 292.50 | 298.00 | 298.00 | 3.29% | 516,504 |
| Oct 20, 2026 | 295.00 | 296.50 | 288.00 | 288.50 | 288.50 | -2.70% | 435,771 |
| Oct 19, 2026 | 296.00 | 300.50 | 291.50 | 296.50 | 296.50 | -1.82% | 653,496 |
| Oct 16, 2026 | 300.00 | 309.50 | 297.00 | 302.00 | 302.00 | 1.34% | 1,464,895 |
| Oct 15, 2026 | 296.00 | 301.00 | 294.00 | 298.00 | 298.00 | -0.67% | 905,600 |
| Oct 14, 2026 | 297.00 | 300.50 | 293.50 | 300.00 | 300.00 | 1.69% | 703,179 |
| Oct 13, 2026 | 286.00 | 297.00 | 285.00 | 295.00 | 295.00 | 1.37% | 808,535 |
| Oct 12, 2026 | 291.00 | 291.50 | 287.00 | 291.00 | 291.00 | - | 331,288 |
| Oct 8, 2026 | 289.50 | 291.50 | 288.00 | 291.00 | 291.00 | 0.52% | 317,211 |
| Oct 7, 2026 | 296.00 | 296.00 | 288.50 | 289.50 | 289.50 | -2.20% | 696,822 |
| Oct 6, 2026 | 296.00 | 297.50 | 291.50 | 296.00 | 296.00 | 0.85% | 559,597 |
| Oct 5, 2026 | 293.50 | 294.00 | 290.50 | 293.50 | 293.50 | 0.86% | 443,998 |
| Oct 2, 2026 | 286.00 | 291.00 | 286.00 | 291.00 | 291.00 | 0.87% | 391,697 |
| Oct 1, 2026 | 287.00 | 288.50 | 285.00 | 288.50 | 288.50 | 1.58% | 499,987 |
| Sep 30, 2026 | 286.00 | 286.50 | 283.50 | 284.00 | 284.00 | -0.35% | 420,563 |
| Sep 29, 2026 | 284.00 | 286.00 | 282.50 | 285.00 | 285.00 | 0.53% | 334,696 |
| Sep 24, 2026 | 281.50 | 283.50 | 278.00 | 283.50 | 283.50 | 0.71% | 323,090 |
| Sep 23, 2026 | 282.50 | 289.00 | 281.00 | 281.50 | 281.50 | -0.18% | 366,700 |
| Sep 22, 2026 | 285.00 | 286.00 | 282.00 | 282.00 | 282.00 | 0.18% | 376,653 |
| Sep 21, 2026 | 283.00 | 284.50 | 279.00 | 281.50 | 281.50 | 0.18% | 461,821 |
| Sep 18, 2026 | 282.00 | 282.00 | 277.50 | 281.00 | 281.00 | 1.81% | 597,528 |
| Sep 17, 2026 | 279.50 | 281.00 | 276.00 | 276.00 | 276.00 | -0.54% | 379,208 |
| Sep 16, 2026 | 277.50 | 277.50 | 271.50 | 277.50 | 277.50 | 1.28% | 450,572 |
| Sep 15, 2026 | 277.00 | 278.00 | 274.00 | 274.00 | 274.00 | -1.08% | 388,121 |
| Sep 14, 2026 | 277.50 | 280.50 | 273.00 | 277.00 | 277.00 | -0.18% | 423,108 |
| Sep 11, 2026 | 276.00 | 278.50 | 274.00 | 277.50 | 277.50 | -0.54% | 542,020 |
| Sep 10, 2026 | 281.50 | 284.00 | 277.50 | 279.00 | 279.00 | -1.76% | 513,363 |
| Sep 9, 2026 | 279.00 | 284.00 | 276.00 | 284.00 | 284.00 | 2.16% | 704,719 |
| Sep 8, 2026 | 285.00 | 286.50 | 275.50 | 278.00 | 278.00 | -4.63% | 1,445,548 |
| Sep 7, 2026 | 296.00 | 296.00 | 290.50 | 291.50 | 291.50 | -0.68% | 252,670 |
| Sep 4, 2026 | 295.00 | 295.00 | 289.50 | 293.50 | 293.50 | 1.21% | 245,676 |
| Sep 3, 2026 | 298.50 | 298.50 | 289.00 | 290.00 | 290.00 | -1.69% | 533,546 |
| Sep 2, 2026 | 295.00 | 300.50 | 295.00 | 295.00 | 295.00 | -0.84% | 377,615 |
| Sep 1, 2026 | 288.00 | 302.50 | 288.00 | 297.50 | 297.50 | 2.94% | 618,743 |
| Aug 31, 2026 | 292.50 | 293.50 | 288.00 | 289.00 | 289.00 | -2.36% | 571,774 |
| Aug 28, 2026 | 303.00 | 304.50 | 296.00 | 296.00 | 296.00 | -1.33% | 514,325 |
| Aug 27, 2026 | 297.50 | 302.00 | 291.00 | 300.00 | 300.00 | 1.35% | 533,893 |
| Aug 26, 2026 | 295.00 | 296.50 | 291.00 | 296.00 | 296.00 | 1.20% | 360,025 |
| 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% | 2,031,828 |
| 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 |