Sitronix Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 211.50 | 217.00 | 211.00 | 215.00 | 169.72 | 1,923,901 |
| 2023-02-06 | 208.50 | 214.50 | 208.50 | 212.50 | 167.75 | 1,629,761 |
| 2023-02-03 | 215.50 | 216.50 | 210.50 | 210.50 | 166.17 | 1,805,101 |
| 2023-02-02 | 215.50 | 217.00 | 212.00 | 215.00 | 169.72 | 2,219,675 |
| 2023-02-01 | 212.50 | 216.00 | 209.00 | 214.50 | 169.33 | 4,128,042 |
| 2023-01-31 | 197.50 | 212.50 | 196.50 | 211.50 | 166.96 | 7,773,497 |
| 2023-01-30 | 194.00 | 197.00 | 191.00 | 196.50 | 155.12 | 3,701,213 |
| 2023-01-17 | 185.00 | 187.00 | 184.50 | 186.50 | 147.22 | 532,418 |
| 2023-01-16 | 184.00 | 185.00 | 183.50 | 184.00 | 145.25 | 279,309 |
| 2023-01-13 | 188.50 | 189.00 | 183.00 | 183.00 | 144.46 | 894,251 |
| 2023-01-12 | 188.00 | 188.00 | 186.00 | 187.00 | 147.62 | 623,107 |
| 2023-01-11 | 186.00 | 188.00 | 185.50 | 186.50 | 147.22 | 790,270 |
| 2023-01-10 | 190.00 | 190.00 | 184.50 | 185.00 | 146.04 | 1,403,490 |
| 2023-01-09 | 193.00 | 193.00 | 189.00 | 190.00 | 149.99 | 1,934,772 |
| 2023-01-06 | 187.50 | 191.50 | 187.00 | 189.00 | 149.20 | 2,633,543 |
| 2023-01-05 | 187.00 | 190.00 | 185.00 | 186.50 | 147.22 | 1,930,350 |
| 2023-01-04 | 185.00 | 187.50 | 183.50 | 185.00 | 146.04 | 1,878,231 |
| 2023-01-03 | 176.00 | 186.00 | 176.00 | 185.50 | 146.43 | 2,276,291 |
| 2022-12-30 | 180.00 | 181.50 | 177.50 | 177.50 | 140.12 | 700,750 |
| 2022-12-29 | 174.00 | 178.00 | 173.50 | 178.00 | 140.51 | 577,456 |
| 2022-12-28 | 176.00 | 176.50 | 174.00 | 176.00 | 138.94 | 621,591 |
| 2022-12-27 | 174.50 | 180.00 | 174.00 | 178.00 | 140.51 | 1,153,109 |
| 2022-12-26 | 174.50 | 174.50 | 172.00 | 172.00 | 135.78 | 228,144 |
| 2022-12-23 | 171.50 | 174.00 | 168.00 | 173.50 | 136.96 | 567,764 |
| 2022-12-22 | 174.50 | 175.50 | 173.50 | 174.00 | 137.36 | 521,557 |
| 2022-12-21 | 174.00 | 174.50 | 172.00 | 172.50 | 136.17 | 522,263 |
| 2022-12-20 | 178.50 | 180.50 | 172.50 | 172.50 | 136.17 | 1,175,220 |
| 2022-12-19 | 185.50 | 185.50 | 179.00 | 179.50 | 141.70 | 934,973 |
| 2022-12-16 | 179.50 | 185.50 | 179.50 | 185.00 | 146.04 | 1,320,832 |
| 2022-12-15 | 179.50 | 184.50 | 179.50 | 183.00 | 144.46 | 1,182,063 |
| 2022-12-14 | 177.50 | 181.00 | 177.00 | 181.00 | 142.88 | 756,445 |
| 2022-12-13 | 181.50 | 181.50 | 176.50 | 176.50 | 139.33 | 737,122 |
| 2022-12-12 | 179.00 | 179.50 | 177.50 | 179.00 | 141.30 | 374,351 |
| 2022-12-09 | 183.00 | 183.00 | 178.50 | 179.50 | 141.70 | 1,047,570 |
| 2022-12-08 | 178.00 | 182.00 | 177.50 | 181.00 | 142.88 | 971,053 |
| 2022-12-07 | 183.50 | 186.00 | 179.00 | 180.50 | 142.49 | 1,316,046 |
| 2022-12-06 | 191.00 | 192.00 | 184.00 | 184.50 | 145.65 | 2,139,120 |
| 2022-12-05 | 194.50 | 196.50 | 191.50 | 192.00 | 151.57 | 1,830,734 |
| 2022-12-02 | 192.00 | 193.50 | 190.50 | 192.00 | 151.57 | 1,152,382 |
| 2022-12-01 | 194.00 | 196.50 | 193.50 | 194.00 | 153.14 | 2,138,250 |
| 2022-11-30 | 189.00 | 191.50 | 188.50 | 190.50 | 150.38 | 1,219,024 |
| 2022-11-29 | 189.00 | 189.00 | 186.00 | 188.00 | 148.41 | 660,070 |
| 2022-11-28 | 186.50 | 190.50 | 186.50 | 188.00 | 148.41 | 779,200 |
| 2022-11-25 | 191.00 | 191.50 | 188.00 | 188.50 | 148.80 | 1,006,920 |
| 2022-11-24 | 189.00 | 192.00 | 188.00 | 192.00 | 151.57 | 1,274,574 |
| 2022-11-23 | 188.50 | 189.00 | 186.50 | 186.50 | 147.22 | 592,041 |
| 2022-11-22 | 187.50 | 188.50 | 185.50 | 186.50 | 147.22 | 621,175 |
| 2022-11-21 | 190.00 | 192.00 | 187.00 | 187.00 | 147.62 | 990,224 |
| 2022-11-18 | 193.00 | 195.50 | 189.50 | 189.50 | 149.59 | 1,807,564 |
| 2022-11-17 | 192.00 | 196.00 | 190.00 | 193.00 | 152.36 | 1,926,746 |
| 2022-11-16 | 190.50 | 196.00 | 189.00 | 192.00 | 151.57 | 2,166,877 |
| 2022-11-15 | 189.00 | 192.00 | 186.50 | 190.50 | 150.38 | 2,264,046 |
| 2022-11-14 | 192.50 | 194.00 | 186.50 | 189.50 | 149.59 | 3,943,087 |
| 2022-11-11 | 213.00 | 213.00 | 196.00 | 196.00 | 154.72 | 5,591,614 |
| 2022-11-10 | 193.50 | 198.00 | 192.00 | 197.00 | 155.51 | 6,480,823 |
| 2022-11-09 | 182.50 | 198.00 | 182.00 | 195.00 | 153.93 | 9,500,546 |
| 2022-11-08 | 180.00 | 189.50 | 179.00 | 180.00 | 142.09 | 3,850,150 |
| 2022-11-07 | 175.00 | 180.00 | 173.50 | 178.50 | 140.91 | 1,852,481 |
| 2022-11-04 | 172.00 | 174.50 | 170.50 | 174.00 | 137.36 | 833,106 |
| 2022-11-03 | 170.00 | 174.00 | 169.00 | 173.50 | 136.96 | 675,401 |
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.