Sitronix Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 251.00 | 252.50 | 244.00 | 244.00 | 156.36 | 906,621 |
| 2022-05-13 | 250.00 | 251.00 | 248.00 | 248.00 | 158.92 | 830,420 |
| 2022-05-12 | 242.50 | 251.50 | 242.00 | 245.50 | 157.32 | 1,413,547 |
| 2022-05-11 | 245.50 | 247.50 | 241.00 | 243.00 | 155.72 | 708,249 |
| 2022-05-10 | 238.50 | 248.00 | 236.00 | 247.00 | 158.28 | 1,371,726 |
| 2022-05-09 | 247.00 | 248.50 | 243.00 | 243.00 | 155.72 | 881,433 |
| 2022-05-06 | 250.50 | 253.00 | 249.50 | 251.00 | 160.84 | 895,709 |
| 2022-05-05 | 260.00 | 260.50 | 256.00 | 256.00 | 164.05 | 1,335,506 |
| 2022-05-04 | 261.00 | 261.50 | 255.50 | 256.00 | 164.05 | 795,470 |
| 2022-05-03 | 258.00 | 260.00 | 256.50 | 259.00 | 165.97 | 669,374 |
| 2022-04-29 | 258.00 | 261.50 | 256.00 | 257.50 | 165.01 | 1,471,414 |
| 2022-04-28 | 250.00 | 256.00 | 242.50 | 249.50 | 159.88 | 1,736,502 |
| 2022-04-27 | 242.00 | 249.00 | 239.00 | 247.00 | 158.28 | 2,017,438 |
| 2022-04-26 | 259.50 | 260.00 | 252.00 | 252.00 | 161.48 | 1,540,840 |
| 2022-04-25 | 258.50 | 260.50 | 256.00 | 256.00 | 164.05 | 1,743,440 |
| 2022-04-22 | 261.00 | 263.50 | 259.50 | 262.00 | 167.89 | 1,930,147 |
| 2022-04-21 | 269.50 | 271.00 | 265.00 | 265.00 | 169.82 | 1,718,047 |
| 2022-04-20 | 276.00 | 278.00 | 269.00 | 269.00 | 172.38 | 1,297,804 |
| 2022-04-19 | 276.50 | 279.00 | 274.50 | 274.50 | 175.90 | 541,410 |
| 2022-04-18 | 273.50 | 276.00 | 270.00 | 273.50 | 175.26 | 580,185 |
| 2022-04-15 | 277.50 | 278.00 | 273.50 | 273.50 | 175.26 | 1,210,638 |
| 2022-04-14 | 284.50 | 284.50 | 279.50 | 280.00 | 179.43 | 843,520 |
| 2022-04-13 | 282.50 | 285.00 | 280.00 | 283.50 | 181.67 | 941,559 |
| 2022-04-12 | 275.50 | 281.00 | 275.00 | 279.50 | 179.11 | 1,219,208 |
| 2022-04-11 | 287.00 | 287.50 | 277.00 | 277.00 | 177.50 | 2,170,212 |
| 2022-04-08 | 285.00 | 288.50 | 284.50 | 286.50 | 183.59 | 946,517 |
| 2022-04-07 | 290.00 | 293.00 | 284.00 | 284.00 | 181.99 | 1,654,932 |
| 2022-04-06 | 291.50 | 292.50 | 290.00 | 291.00 | 186.48 | 826,110 |
| 2022-04-01 | 288.50 | 294.50 | 286.00 | 294.50 | 188.72 | 1,004,402 |
| 2022-03-31 | 292.50 | 293.50 | 290.50 | 290.50 | 186.16 | 1,098,236 |
| 2022-03-30 | 297.00 | 297.00 | 292.00 | 292.50 | 187.44 | 1,979,205 |
| 2022-03-29 | 298.50 | 300.00 | 292.50 | 294.00 | 188.40 | 1,387,208 |
| 2022-03-28 | 296.00 | 297.00 | 292.50 | 297.00 | 190.32 | 1,085,762 |
| 2022-03-25 | 302.50 | 304.50 | 299.00 | 299.00 | 191.60 | 1,290,334 |
| 2022-03-24 | 300.00 | 301.00 | 298.00 | 300.00 | 192.24 | 943,103 |
| 2022-03-23 | 301.50 | 303.50 | 299.50 | 301.00 | 192.88 | 1,379,608 |
| 2022-03-22 | 301.50 | 304.50 | 297.00 | 299.50 | 191.92 | 2,002,821 |
| 2022-03-21 | 307.00 | 308.00 | 303.00 | 303.50 | 194.49 | 1,840,521 |
| 2022-03-18 | 307.50 | 313.00 | 306.00 | 306.50 | 196.41 | 6,875,138 |
| 2022-03-17 | 301.00 | 306.00 | 297.50 | 304.50 | 195.13 | 3,963,604 |
| 2022-03-16 | 296.00 | 297.50 | 290.50 | 293.50 | 188.08 | 1,905,015 |
| 2022-03-15 | 300.00 | 300.00 | 291.50 | 291.50 | 186.80 | 3,359,627 |
| 2022-03-14 | 307.50 | 308.50 | 299.50 | 303.00 | 194.17 | 1,763,262 |
| 2022-03-11 | 304.50 | 308.50 | 302.50 | 305.50 | 195.77 | 1,846,649 |
| 2022-03-10 | 304.00 | 314.00 | 301.00 | 307.00 | 196.73 | 5,375,697 |
| 2022-03-09 | 291.00 | 298.00 | 290.50 | 296.50 | 190.00 | 2,253,387 |
| 2022-03-08 | 280.50 | 290.50 | 280.50 | 287.00 | 183.91 | 1,806,614 |
| 2022-03-07 | 292.00 | 292.00 | 282.50 | 284.50 | 182.31 | 1,982,155 |
| 2022-03-04 | 295.00 | 300.00 | 295.00 | 296.00 | 189.68 | 832,141 |
| 2022-03-03 | 302.00 | 304.50 | 298.50 | 300.00 | 192.24 | 1,494,591 |
| 2022-03-02 | 292.00 | 300.50 | 292.00 | 300.00 | 192.24 | 1,984,392 |
| 2022-03-01 | 293.00 | 296.50 | 292.00 | 294.50 | 188.72 | 1,359,226 |
| 2022-02-25 | 294.00 | 294.50 | 290.00 | 291.50 | 186.80 | 1,314,800 |
| 2022-02-24 | 294.00 | 296.50 | 287.00 | 288.00 | 184.55 | 2,487,144 |
| 2022-02-23 | 294.00 | 301.00 | 293.50 | 299.00 | 191.60 | 1,905,272 |
| 2022-02-22 | 298.50 | 299.00 | 288.50 | 290.50 | 186.16 | 2,049,768 |
| 2022-02-21 | 297.00 | 302.50 | 296.00 | 301.50 | 193.20 | 1,231,204 |
| 2022-02-18 | 292.00 | 299.00 | 289.50 | 298.50 | 191.28 | 901,350 |
| 2022-02-17 | 297.00 | 298.50 | 293.00 | 294.50 | 188.72 | 947,100 |
| 2022-02-16 | 298.50 | 301.00 | 296.00 | 296.00 | 189.68 | 1,541,519 |
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.