Sitronix Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	234.00	238.50	232.00	235.50	204.12	3,006,745
2023-08-04	235.00	238.50	229.00	234.00	202.82	4,165,530
2023-08-02	234.00	240.00	228.50	230.00	199.36	4,767,106
2023-08-01	221.50	231.00	221.50	230.50	199.79	3,038,898
2023-07-31	220.00	222.50	217.50	220.00	190.69	846,141
2023-07-28	219.00	222.00	217.00	219.00	189.82	787,150
2023-07-27	209.00	222.00	209.00	219.50	190.25	1,662,049
2023-07-26	213.00	213.50	206.00	207.50	179.85	1,589,132
2023-07-25	215.00	216.00	212.00	213.00	184.62	947,480
2023-07-24	221.00	221.00	214.00	214.50	185.92	1,035,272
2023-07-21	218.50	221.50	216.50	221.00	191.55	962,276
2023-07-20	223.00	225.00	220.00	221.00	191.55	852,225
2023-07-19	218.00	226.00	217.50	224.00	194.16	1,903,901
2023-07-18	218.00	218.00	212.50	216.00	187.22	1,099,358
2023-07-17	222.00	222.00	216.00	216.50	187.65	1,250,133
2023-07-14	223.00	223.50	220.00	220.00	190.69	941,992
2023-07-13	229.50	232.00	219.00	219.00	189.82	4,505,794
2023-07-12	247.00	248.50	244.00	246.50	194.59	3,213,622
2023-07-11	249.00	250.00	246.00	246.00	194.19	1,943,895
2023-07-10	245.50	249.50	244.00	248.00	195.77	1,706,400
2023-07-07	249.50	249.50	244.00	248.50	196.17	1,480,558
2023-07-06	244.50	250.50	243.50	250.50	197.75	1,550,625
2023-07-05	254.50	254.50	245.50	246.50	194.59	1,274,758
2023-07-04	248.00	250.00	244.00	250.00	197.35	2,249,477
2023-07-03	235.00	246.00	234.00	244.50	193.01	2,305,178
2023-06-30	239.00	239.00	232.50	234.50	185.12	1,144,479
2023-06-29	240.50	244.00	239.00	239.00	188.67	1,576,418
2023-06-28	235.50	239.00	234.50	238.00	187.88	1,434,581
2023-06-27	230.00	237.50	228.00	233.00	183.93	1,284,064
2023-06-26	236.00	236.00	231.00	231.00	182.35	679,200
2023-06-21	237.00	238.50	234.50	236.50	186.69	373,563
2023-06-20	235.00	237.00	233.00	236.00	186.30	493,025
2023-06-19	237.50	237.50	235.00	235.50	185.91	700,195
2023-06-16	238.50	238.50	235.00	238.50	188.27	896,189
2023-06-15	238.50	239.50	237.50	239.00	188.67	643,582
2023-06-14	241.00	241.00	237.50	238.00	187.88	958,996
2023-06-13	241.50	242.50	237.00	239.50	189.06	1,338,825
2023-06-12	239.50	239.50	232.50	239.00	188.67	1,333,336
2023-06-09	235.50	237.50	234.00	237.50	187.48	832,285
2023-06-08	235.50	239.00	232.50	234.50	185.12	1,386,360
2023-06-07	231.50	236.50	231.50	235.50	185.91	1,308,335
2023-06-06	233.50	233.50	229.00	231.50	182.75	949,006
2023-06-05	228.00	234.50	227.00	234.00	184.72	1,731,384
2023-06-02	225.00	226.50	223.50	226.00	178.41	736,358
2023-06-01	225.00	225.00	222.00	223.00	176.04	450,039
2023-05-31	224.50	227.50	224.00	225.00	177.62	602,087
2023-05-30	226.00	226.00	222.50	223.50	176.43	360,250
2023-05-29	223.00	227.50	223.00	225.50	178.01	901,865
2023-05-26	225.50	226.00	219.50	221.00	174.46	977,001
2023-05-25	224.50	226.00	222.00	224.50	177.22	548,100
2023-05-24	225.00	225.00	222.50	223.50	176.43	409,602
2023-05-23	224.00	226.50	222.00	226.00	178.41	453,571
2023-05-22	225.00	226.50	224.00	224.00	176.83	466,013
2023-05-19	224.00	226.00	222.50	223.50	176.43	493,464
2023-05-18	225.00	225.00	221.50	222.50	175.64	575,046
2023-05-17	221.50	223.50	218.00	222.50	175.64	1,138,120
2023-05-16	218.00	225.50	216.50	220.50	174.06	1,311,590
2023-05-15	218.50	219.00	210.00	215.00	169.72	1,363,189
2023-05-12	216.50	220.00	216.00	220.00	173.67	384,105
2023-05-11	223.50	224.50	218.00	218.00	172.09	759,336

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.