Sitronix Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 251.50 | 251.50 | 244.50 | 245.50 | 222.37 | 925,128 |
| 2024-07-31 | 247.00 | 249.50 | 245.00 | 248.50 | 225.09 | 999,080 |
| 2024-07-30 | 244.00 | 248.50 | 243.50 | 246.50 | 223.28 | 672,077 |
| 2024-07-29 | 247.00 | 251.50 | 246.00 | 247.50 | 224.18 | 926,100 |
| 2024-07-26 | 235.50 | 249.50 | 234.50 | 249.00 | 225.54 | 1,053,068 |
| 2024-07-23 | 237.00 | 243.50 | 235.00 | 243.00 | 220.11 | 1,207,361 |
| 2024-07-22 | 243.00 | 243.00 | 231.50 | 233.50 | 211.50 | 1,412,820 |
| 2024-07-19 | 254.00 | 254.00 | 245.50 | 245.50 | 222.37 | 1,170,578 |
| 2024-07-18 | 248.50 | 254.50 | 246.50 | 254.50 | 230.52 | 1,624,146 |
| 2024-07-17 | 252.50 | 254.00 | 249.50 | 250.50 | 226.90 | 771,205 |
| 2024-07-16 | 256.00 | 256.00 | 252.50 | 252.50 | 228.71 | 420,216 |
| 2024-07-15 | 255.50 | 256.00 | 252.00 | 254.50 | 230.52 | 807,090 |
| 2024-07-12 | 252.50 | 257.00 | 250.00 | 254.50 | 230.52 | 1,632,460 |
| 2024-07-11 | 253.00 | 253.50 | 251.00 | 253.00 | 229.17 | 341,299 |
| 2024-07-10 | 254.00 | 254.00 | 251.00 | 251.00 | 227.35 | 515,152 |
| 2024-07-09 | 250.50 | 256.00 | 246.00 | 256.00 | 231.88 | 1,554,383 |
| 2024-07-08 | 256.00 | 256.00 | 249.00 | 250.00 | 226.45 | 950,080 |
| 2024-07-05 | 255.50 | 257.00 | 253.00 | 255.50 | 231.43 | 803,146 |
| 2024-07-04 | 250.00 | 254.00 | 248.00 | 254.00 | 230.07 | 947,120 |
| 2024-07-03 | 261.00 | 261.00 | 248.00 | 248.00 | 224.64 | 4,072,477 |
| 2024-07-02 | 257.50 | 259.00 | 254.00 | 258.50 | 234.15 | 959,102 |
| 2024-07-01 | 258.50 | 258.50 | 254.50 | 256.50 | 232.34 | 1,160,164 |
| 2024-06-28 | 259.50 | 261.00 | 258.00 | 258.50 | 234.15 | 695,502 |
| 2024-06-27 | 260.50 | 261.50 | 258.50 | 258.50 | 234.15 | 518,289 |
| 2024-06-26 | 260.00 | 264.00 | 260.00 | 262.50 | 237.77 | 665,200 |
| 2024-06-25 | 263.00 | 263.00 | 258.50 | 259.50 | 235.05 | 953,105 |
| 2024-06-24 | 263.00 | 266.00 | 261.00 | 264.00 | 239.13 | 1,279,585 |
| 2024-06-21 | 280.00 | 280.00 | 276.50 | 278.50 | 241.39 | 1,272,034 |
| 2024-06-20 | 283.00 | 283.00 | 279.00 | 280.50 | 243.13 | 905,249 |
| 2024-06-19 | 283.00 | 284.00 | 280.50 | 280.50 | 243.13 | 626,313 |
| 2024-06-18 | 282.00 | 284.00 | 282.00 | 283.00 | 245.29 | 558,118 |
| 2024-06-17 | 283.00 | 283.50 | 280.50 | 282.00 | 244.43 | 467,534 |
| 2024-06-14 | 284.50 | 287.00 | 282.00 | 283.00 | 245.29 | 1,463,344 |
| 2024-06-13 | 276.00 | 283.00 | 276.00 | 279.50 | 242.26 | 1,293,381 |
| 2024-06-12 | 273.00 | 277.50 | 271.50 | 275.50 | 238.79 | 1,191,317 |
| 2024-06-11 | 268.50 | 273.50 | 268.00 | 272.00 | 235.76 | 1,270,888 |
| 2024-06-07 | 265.50 | 267.00 | 263.50 | 267.00 | 231.43 | 536,529 |
| 2024-06-06 | 270.00 | 270.00 | 262.00 | 264.00 | 228.83 | 709,600 |
| 2024-06-05 | 268.00 | 271.00 | 265.00 | 267.00 | 231.43 | 1,193,200 |
| 2024-06-04 | 266.50 | 268.00 | 263.00 | 266.50 | 230.99 | 735,152 |
| 2024-06-03 | 261.50 | 266.00 | 258.50 | 266.00 | 230.56 | 1,207,255 |
| 2024-05-31 | 261.00 | 262.50 | 259.50 | 260.00 | 225.36 | 1,282,101 |
| 2024-05-30 | 263.50 | 263.50 | 259.50 | 259.50 | 224.93 | 1,588,383 |
| 2024-05-29 | 264.50 | 266.50 | 264.00 | 264.50 | 229.26 | 486,204 |
| 2024-05-28 | 263.00 | 266.00 | 263.00 | 264.50 | 229.26 | 608,421 |
| 2024-05-27 | 262.50 | 264.50 | 261.00 | 261.50 | 226.66 | 920,823 |
| 2024-05-24 | 260.00 | 263.00 | 258.50 | 261.00 | 226.23 | 851,103 |
| 2024-05-23 | 265.00 | 266.00 | 261.00 | 261.00 | 226.23 | 1,493,582 |
| 2024-05-22 | 260.00 | 267.00 | 259.00 | 267.00 | 231.43 | 1,357,210 |
| 2024-05-21 | 260.00 | 260.50 | 256.00 | 259.50 | 224.93 | 1,440,313 |
| 2024-05-20 | 259.00 | 263.50 | 253.50 | 256.50 | 222.32 | 2,466,119 |
| 2024-05-17 | 268.00 | 268.00 | 262.50 | 262.50 | 227.53 | 1,471,224 |
| 2024-05-16 | 268.50 | 269.50 | 265.00 | 268.00 | 232.29 | 755,107 |
| 2024-05-15 | 266.50 | 269.00 | 265.50 | 266.50 | 230.99 | 475,150 |
| 2024-05-14 | 264.00 | 266.50 | 264.00 | 264.50 | 229.26 | 608,056 |
| 2024-05-13 | 270.00 | 270.50 | 264.00 | 264.00 | 228.83 | 715,804 |
| 2024-05-10 | 269.00 | 271.00 | 265.00 | 270.00 | 234.03 | 1,013,374 |
| 2024-05-09 | 273.50 | 273.50 | 269.00 | 269.00 | 233.16 | 480,128 |
| 2024-05-08 | 273.50 | 275.50 | 271.00 | 271.50 | 235.33 | 668,107 |
| 2024-05-07 | 272.50 | 275.50 | 269.50 | 274.50 | 237.93 | 967,111 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 11.5000 TWD |
| 2025-06-16 | 12.0000 TWD |
| 2024-06-24 | 12.0000 TWD |
| 2023-07-13 | 22.0000 TWD |
| 2022-07-14 | 32.0000 TWD |
| 2021-07-15 | 7.5000 TWD |
| 2020-07-30 | 6.5000 TWD |
| 2019-07-15 | 5.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.