Sitronix Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 274.00 | 276.50 | 271.00 | 272.50 | 236.19 | 942,420 |
| 2024-05-03 | 279.00 | 281.00 | 275.00 | 275.00 | 238.36 | 997,475 |
| 2024-05-02 | 279.50 | 279.50 | 274.50 | 276.00 | 239.23 | 668,300 |
| 2024-04-30 | 277.50 | 280.00 | 275.50 | 280.00 | 242.69 | 471,005 |
| 2024-04-29 | 275.50 | 278.50 | 274.00 | 277.50 | 240.53 | 472,488 |
| 2024-04-26 | 273.00 | 276.00 | 272.00 | 276.00 | 239.23 | 485,140 |
| 2024-04-25 | 271.50 | 275.50 | 270.50 | 272.00 | 235.76 | 461,077 |
| 2024-04-24 | 270.50 | 274.00 | 269.00 | 274.00 | 237.49 | 573,297 |
| 2024-04-23 | 265.50 | 267.50 | 262.00 | 267.50 | 231.86 | 502,259 |
| 2024-04-22 | 271.00 | 273.50 | 259.00 | 263.00 | 227.96 | 1,476,650 |
| 2024-04-19 | 278.00 | 278.00 | 266.00 | 270.50 | 234.46 | 1,460,250 |
| 2024-04-18 | 280.50 | 282.00 | 278.00 | 278.50 | 241.39 | 757,513 |
| 2024-04-17 | 285.00 | 286.50 | 281.50 | 283.00 | 245.29 | 558,056 |
| 2024-04-16 | 285.00 | 287.50 | 279.00 | 283.50 | 245.73 | 1,349,191 |
| 2024-04-15 | 287.00 | 290.00 | 285.50 | 286.50 | 248.33 | 661,717 |
| 2024-04-12 | 294.00 | 297.50 | 287.50 | 289.00 | 250.49 | 1,320,007 |
| 2024-04-11 | 288.50 | 292.00 | 287.00 | 291.50 | 252.66 | 647,185 |
| 2024-04-10 | 286.00 | 292.50 | 285.50 | 288.50 | 250.06 | 773,396 |
| 2024-04-09 | 292.00 | 292.50 | 285.00 | 285.50 | 247.46 | 2,349,215 |
| 2024-04-08 | 296.50 | 297.50 | 291.00 | 296.50 | 257.00 | 1,020,577 |
| 2024-04-03 | 294.00 | 298.00 | 290.50 | 295.50 | 256.13 | 934,101 |
| 2024-04-02 | 292.00 | 295.00 | 292.00 | 293.50 | 254.40 | 857,954 |
| 2024-04-01 | 294.50 | 295.50 | 288.50 | 290.50 | 251.79 | 1,663,208 |
| 2024-03-29 | 297.50 | 302.50 | 291.50 | 297.00 | 257.43 | 2,154,000 |
| 2024-03-28 | 305.00 | 315.00 | 297.50 | 300.00 | 260.03 | 3,448,931 |
| 2024-03-27 | 292.00 | 307.50 | 289.00 | 303.50 | 263.06 | 3,008,544 |
| 2024-03-26 | 296.00 | 297.50 | 289.50 | 290.00 | 251.36 | 1,502,757 |
| 2024-03-25 | 301.00 | 309.50 | 296.00 | 296.50 | 257.00 | 1,634,186 |
| 2024-03-22 | 315.00 | 315.00 | 299.00 | 300.00 | 260.03 | 2,649,561 |
| 2024-03-21 | 320.00 | 320.00 | 308.00 | 314.50 | 272.60 | 4,158,708 |
| 2024-03-20 | 305.00 | 323.00 | 303.00 | 317.00 | 274.76 | 8,377,300 |
| 2024-03-19 | 298.00 | 304.50 | 296.00 | 300.00 | 260.03 | 2,645,221 |
| 2024-03-18 | 283.50 | 299.50 | 281.50 | 299.00 | 259.16 | 3,327,365 |
| 2024-03-15 | 278.00 | 289.50 | 278.00 | 282.00 | 244.43 | 3,617,525 |
| 2024-03-14 | 288.00 | 288.00 | 278.00 | 278.00 | 240.96 | 1,791,338 |
| 2024-03-13 | 292.00 | 297.00 | 287.00 | 287.50 | 249.19 | 1,786,445 |
| 2024-03-12 | 286.00 | 290.00 | 284.00 | 287.50 | 249.19 | 784,235 |
| 2024-03-11 | 283.00 | 288.00 | 282.00 | 282.00 | 244.43 | 1,044,430 |
| 2024-03-08 | 295.00 | 298.00 | 283.50 | 283.50 | 245.73 | 1,559,437 |
| 2024-03-07 | 299.00 | 300.50 | 292.00 | 292.50 | 253.53 | 929,669 |
| 2024-03-06 | 305.00 | 305.00 | 296.50 | 296.50 | 257.00 | 1,457,377 |
| 2024-03-05 | 310.00 | 315.00 | 301.00 | 305.50 | 264.80 | 2,283,416 |
| 2024-03-04 | 300.50 | 309.00 | 295.00 | 308.00 | 266.96 | 3,570,274 |
| 2024-03-01 | 290.50 | 300.00 | 290.50 | 296.50 | 257.00 | 2,280,028 |
| 2024-02-29 | 295.50 | 295.50 | 290.00 | 290.00 | 251.36 | 716,352 |
| 2024-02-27 | 292.00 | 298.00 | 291.50 | 293.00 | 253.96 | 1,206,553 |
| 2024-02-26 | 293.00 | 294.50 | 288.50 | 291.00 | 252.23 | 593,152 |
| 2024-02-23 | 294.00 | 295.50 | 291.50 | 292.00 | 253.10 | 735,869 |
| 2024-02-22 | 290.50 | 294.00 | 289.00 | 292.50 | 253.53 | 666,904 |
| 2024-02-21 | 296.00 | 297.50 | 290.50 | 290.50 | 251.79 | 1,400,218 |
| 2024-02-20 | 285.00 | 302.00 | 285.00 | 295.00 | 255.70 | 4,822,986 |
| 2024-02-19 | 279.00 | 284.50 | 277.00 | 282.00 | 244.43 | 964,210 |
| 2024-02-16 | 277.00 | 278.50 | 275.50 | 278.00 | 240.96 | 477,339 |
| 2024-02-15 | 276.00 | 277.50 | 272.50 | 277.00 | 240.09 | 833,420 |
| 2024-02-05 | 274.00 | 274.00 | 271.50 | 272.00 | 235.76 | 366,223 |
| 2024-02-02 | 273.00 | 276.50 | 272.50 | 275.00 | 238.36 | 396,093 |
| 2024-02-01 | 273.00 | 274.00 | 270.00 | 271.50 | 235.33 | 670,107 |
| 2024-01-31 | 273.00 | 275.50 | 272.50 | 272.50 | 236.19 | 188,512 |
| 2024-01-30 | 279.00 | 279.50 | 274.00 | 274.00 | 237.49 | 420,110 |
| 2024-01-29 | 274.00 | 279.00 | 271.00 | 279.00 | 241.83 | 553,198 |
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.