Sitronix Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 215.00 | 219.00 | 215.00 | 217.00 | 208.38 | 401,200 |
| 2025-10-21 | 218.00 | 221.50 | 215.00 | 215.00 | 206.46 | 1,069,477 |
| 2025-10-20 | 210.50 | 216.00 | 210.50 | 215.50 | 206.94 | 581,501 |
| 2025-10-17 | 208.00 | 210.50 | 208.00 | 210.00 | 201.66 | 203,027 |
| 2025-10-16 | 209.00 | 211.00 | 208.00 | 209.00 | 200.70 | 303,314 |
| 2025-10-15 | 207.50 | 209.00 | 207.00 | 209.00 | 200.70 | 266,016 |
| 2025-10-14 | 209.00 | 212.00 | 207.00 | 207.00 | 198.78 | 553,465 |
| 2025-10-13 | 200.50 | 209.00 | 200.50 | 209.00 | 200.70 | 495,129 |
| 2025-10-09 | 216.50 | 217.00 | 211.50 | 211.50 | 203.10 | 442,111 |
| 2025-10-08 | 208.00 | 216.00 | 208.00 | 215.00 | 206.46 | 1,148,124 |
| 2025-10-07 | 208.50 | 209.50 | 205.50 | 207.00 | 198.78 | 419,081 |
| 2025-10-03 | 211.00 | 211.00 | 207.00 | 207.00 | 198.78 | 359,338 |
| 2025-10-02 | 212.00 | 212.00 | 207.50 | 209.00 | 200.70 | 443,404 |
| 2025-10-01 | 218.00 | 218.00 | 209.50 | 210.00 | 201.66 | 660,350 |
| 2025-09-30 | 217.00 | 217.00 | 213.00 | 217.00 | 208.38 | 404,324 |
| 2025-09-29 | 213.50 | 213.50 | 213.50 | 213.50 | 205.02 | 0 |
| 2025-09-26 | 218.00 | 218.00 | 211.50 | 213.50 | 205.02 | 629,185 |
| 2025-09-25 | 218.00 | 219.50 | 215.50 | 218.00 | 209.34 | 552,303 |
| 2025-09-24 | 225.00 | 225.00 | 217.50 | 217.50 | 208.86 | 1,169,502 |
| 2025-09-23 | 228.00 | 228.50 | 221.00 | 225.00 | 216.06 | 1,621,650 |
| 2025-09-22 | 222.50 | 234.50 | 217.50 | 230.00 | 220.86 | 4,461,183 |
| 2025-09-19 | 212.00 | 221.00 | 212.00 | 219.00 | 210.30 | 2,683,867 |
| 2025-09-18 | 212.00 | 213.50 | 211.00 | 211.00 | 202.62 | 612,042 |
| 2025-09-17 | 210.00 | 215.00 | 209.00 | 210.50 | 202.14 | 891,042 |
| 2025-09-16 | 208.00 | 211.50 | 207.00 | 210.00 | 201.66 | 429,125 |
| 2025-09-15 | 206.00 | 209.00 | 205.00 | 206.50 | 198.30 | 298,196 |
| 2025-09-12 | 207.00 | 209.00 | 205.50 | 205.50 | 197.34 | 263,205 |
| 2025-09-11 | 209.50 | 211.00 | 204.00 | 204.50 | 196.38 | 396,117 |
| 2025-09-10 | 210.00 | 212.00 | 208.50 | 208.50 | 200.22 | 341,012 |
| 2025-09-09 | 213.00 | 213.50 | 209.00 | 209.00 | 200.70 | 249,033 |
| 2025-09-08 | 211.50 | 215.50 | 210.00 | 211.50 | 203.10 | 788,020 |
| 2025-09-05 | 211.50 | 211.50 | 208.00 | 210.00 | 201.66 | 309,400 |
| 2025-09-04 | 208.00 | 211.50 | 208.00 | 208.50 | 200.22 | 284,000 |
| 2025-09-03 | 205.50 | 208.50 | 205.50 | 207.00 | 198.78 | 111,030 |
| 2025-09-02 | 208.00 | 209.00 | 204.00 | 205.50 | 197.34 | 174,100 |
| 2025-09-01 | 210.00 | 210.50 | 205.50 | 206.00 | 197.82 | 187,110 |
| 2025-08-29 | 211.50 | 213.00 | 210.00 | 210.00 | 201.66 | 539,166 |
| 2025-08-28 | 208.50 | 212.00 | 208.50 | 211.50 | 203.10 | 735,631 |
| 2025-08-27 | 205.00 | 209.00 | 205.00 | 208.50 | 200.22 | 384,041 |
| 2025-08-26 | 205.50 | 206.50 | 204.50 | 206.50 | 198.30 | 264,002 |
| 2025-08-25 | 204.50 | 206.50 | 203.50 | 206.00 | 197.82 | 245,010 |
| 2025-08-22 | 202.00 | 203.50 | 201.00 | 202.50 | 194.46 | 115,142 |
| 2025-08-21 | 200.50 | 203.50 | 200.50 | 202.50 | 194.46 | 120,001 |
| 2025-08-20 | 202.00 | 202.00 | 199.50 | 200.50 | 192.54 | 249,226 |
| 2025-08-19 | 204.00 | 204.00 | 202.00 | 202.00 | 193.98 | 179,350 |
| 2025-08-18 | 206.00 | 207.00 | 203.50 | 204.50 | 196.38 | 218,000 |
| 2025-08-15 | 208.00 | 208.00 | 206.00 | 207.00 | 198.78 | 177,244 |
| 2025-08-14 | 206.00 | 210.00 | 206.00 | 208.00 | 199.74 | 309,420 |
| 2025-08-13 | 207.50 | 210.00 | 206.00 | 207.00 | 198.78 | 424,820 |
| 2025-08-12 | 205.00 | 207.00 | 202.00 | 207.00 | 198.78 | 624,403 |
| 2025-08-11 | 204.00 | 205.00 | 199.50 | 205.00 | 196.86 | 653,386 |
| 2025-08-08 | 205.00 | 208.00 | 203.00 | 203.00 | 194.94 | 448,039 |
| 2025-08-07 | 206.50 | 207.00 | 204.00 | 204.00 | 195.90 | 216,909 |
| 2025-08-06 | 204.00 | 206.50 | 202.50 | 206.50 | 198.30 | 390,094 |
| 2025-08-05 | 203.50 | 206.50 | 203.50 | 204.00 | 195.90 | 352,214 |
| 2025-08-04 | 202.50 | 203.50 | 200.50 | 203.50 | 195.42 | 73,058 |
| 2025-08-01 | 199.50 | 199.50 | 199.50 | 199.50 | 191.58 | 0 |
| 2025-07-31 | 203.00 | 203.00 | 197.00 | 199.50 | 191.58 | 487,165 |
| 2025-07-30 | 200.00 | 203.00 | 199.00 | 203.00 | 194.94 | 172,050 |
| 2025-07-29 | 203.00 | 203.00 | 199.50 | 200.00 | 192.06 | 200,336 |
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.