Sitronix Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 163.00 | 167.00 | 163.00 | 166.50 | 131.44 | 949,814 |
| 2022-08-05 | 163.50 | 166.50 | 162.50 | 166.00 | 131.04 | 1,420,305 |
| 2022-08-04 | 157.50 | 161.50 | 156.00 | 160.00 | 126.30 | 1,240,812 |
| 2022-08-03 | 161.00 | 162.00 | 155.50 | 159.00 | 125.52 | 2,446,901 |
| 2022-08-02 | 164.50 | 165.00 | 160.50 | 161.00 | 127.09 | 1,707,219 |
| 2022-08-01 | 166.50 | 169.50 | 166.00 | 167.00 | 131.83 | 963,811 |
| 2022-07-29 | 165.00 | 171.50 | 164.00 | 167.50 | 132.23 | 2,785,552 |
| 2022-07-28 | 165.50 | 166.50 | 159.50 | 160.00 | 126.30 | 1,242,259 |
| 2022-07-27 | 158.50 | 164.00 | 158.00 | 163.50 | 129.07 | 1,103,590 |
| 2022-07-26 | 162.50 | 162.50 | 158.00 | 160.00 | 126.30 | 1,377,246 |
| 2022-07-25 | 165.00 | 166.00 | 161.00 | 164.00 | 129.46 | 2,195,700 |
| 2022-07-22 | 167.50 | 173.50 | 166.00 | 169.00 | 133.41 | 4,511,836 |
| 2022-07-21 | 155.00 | 162.00 | 154.50 | 162.00 | 127.88 | 2,257,812 |
| 2022-07-20 | 152.50 | 159.50 | 151.50 | 155.50 | 122.75 | 2,822,767 |
| 2022-07-19 | 147.00 | 148.50 | 145.00 | 148.00 | 116.83 | 1,096,563 |
| 2022-07-18 | 144.50 | 148.50 | 143.50 | 148.00 | 116.83 | 1,651,223 |
| 2022-07-15 | 143.00 | 144.00 | 139.00 | 142.00 | 112.10 | 1,580,305 |
| 2022-07-14 | 136.50 | 143.00 | 136.00 | 142.50 | 112.49 | 2,434,663 |
| 2022-07-13 | 175.50 | 175.50 | 169.00 | 170.00 | 108.94 | 3,084,413 |
| 2022-07-12 | 184.00 | 185.00 | 170.00 | 170.50 | 109.26 | 2,868,087 |
| 2022-07-11 | 190.50 | 190.50 | 184.00 | 186.00 | 119.19 | 1,022,602 |
| 2022-07-08 | 183.50 | 190.00 | 181.50 | 189.00 | 121.11 | 2,433,205 |
| 2022-07-07 | 183.00 | 186.00 | 179.00 | 185.50 | 118.87 | 1,443,230 |
| 2022-07-06 | 188.50 | 191.00 | 181.50 | 181.50 | 116.31 | 1,406,690 |
| 2022-07-05 | 191.00 | 192.00 | 184.00 | 190.00 | 121.75 | 1,366,510 |
| 2022-07-04 | 188.00 | 191.50 | 186.50 | 187.00 | 119.83 | 1,144,076 |
| 2022-07-01 | 199.50 | 199.50 | 187.50 | 188.00 | 120.47 | 2,205,843 |
| 2022-06-30 | 203.00 | 203.50 | 200.00 | 200.00 | 128.16 | 1,328,951 |
| 2022-06-29 | 199.50 | 206.50 | 199.00 | 206.00 | 132.01 | 1,085,217 |
| 2022-06-28 | 210.00 | 211.00 | 202.00 | 203.00 | 130.08 | 1,054,794 |
| 2022-06-27 | 211.50 | 213.50 | 209.50 | 211.00 | 135.21 | 968,901 |
| 2022-06-24 | 207.50 | 211.50 | 205.50 | 207.00 | 132.65 | 1,327,502 |
| 2022-06-23 | 207.00 | 210.00 | 199.00 | 202.50 | 129.76 | 2,305,083 |
| 2022-06-22 | 223.00 | 223.50 | 207.00 | 207.00 | 132.65 | 2,337,491 |
| 2022-06-21 | 220.00 | 224.50 | 218.50 | 224.50 | 143.86 | 871,205 |
| 2022-06-20 | 228.00 | 230.00 | 218.00 | 218.00 | 139.70 | 1,534,983 |
| 2022-06-17 | 233.50 | 235.50 | 225.50 | 228.00 | 146.11 | 2,120,452 |
| 2022-06-16 | 246.00 | 248.00 | 236.00 | 236.00 | 151.23 | 988,313 |
| 2022-06-15 | 246.00 | 247.00 | 242.00 | 242.50 | 155.40 | 895,801 |
| 2022-06-14 | 237.50 | 246.00 | 235.50 | 245.50 | 157.32 | 1,281,130 |
| 2022-06-13 | 241.50 | 242.50 | 240.00 | 240.00 | 153.79 | 848,500 |
| 2022-06-10 | 246.50 | 250.00 | 245.50 | 247.00 | 158.28 | 777,789 |
| 2022-06-09 | 250.00 | 251.00 | 247.00 | 249.50 | 159.88 | 1,332,333 |
| 2022-06-08 | 258.00 | 258.00 | 252.00 | 252.50 | 161.80 | 2,621,912 |
| 2022-06-07 | 258.50 | 261.00 | 258.00 | 260.50 | 166.93 | 601,231 |
| 2022-06-06 | 262.00 | 262.00 | 256.00 | 259.00 | 165.97 | 953,225 |
| 2022-06-02 | 264.00 | 266.50 | 262.00 | 262.50 | 168.21 | 1,208,265 |
| 2022-06-01 | 258.00 | 271.00 | 257.00 | 264.00 | 169.17 | 2,648,440 |
| 2022-05-31 | 254.00 | 259.00 | 252.00 | 258.00 | 165.33 | 1,129,675 |
| 2022-05-30 | 250.00 | 254.50 | 248.50 | 254.00 | 162.77 | 1,634,265 |
| 2022-05-27 | 238.00 | 244.00 | 237.50 | 244.00 | 156.36 | 1,194,437 |
| 2022-05-26 | 239.00 | 240.50 | 235.50 | 235.50 | 150.91 | 667,309 |
| 2022-05-25 | 238.00 | 239.00 | 234.00 | 238.50 | 152.83 | 1,092,304 |
| 2022-05-24 | 244.00 | 244.00 | 237.00 | 237.00 | 151.87 | 826,329 |
| 2022-05-23 | 246.00 | 246.50 | 242.00 | 242.00 | 155.08 | 1,014,150 |
| 2022-05-20 | 249.00 | 249.00 | 246.50 | 247.00 | 158.28 | 380,740 |
| 2022-05-19 | 244.00 | 248.00 | 242.00 | 248.00 | 158.92 | 982,422 |
| 2022-05-18 | 251.00 | 253.50 | 250.50 | 250.50 | 160.52 | 1,029,008 |
| 2022-05-17 | 244.50 | 248.50 | 243.50 | 247.00 | 158.28 | 623,404 |
| 2022-05-16 | 251.00 | 252.50 | 244.00 | 244.00 | 156.36 | 906,621 |
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.