Sitronix Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 203.00 | 204.50 | 202.00 | 202.00 | 193.98 | 158,007 |
| 2025-07-25 | 203.00 | 205.00 | 202.00 | 202.50 | 194.46 | 331,027 |
| 2025-07-24 | 201.50 | 204.50 | 201.00 | 204.00 | 195.90 | 467,439 |
| 2025-07-23 | 201.00 | 202.50 | 198.50 | 200.50 | 192.54 | 389,037 |
| 2025-07-22 | 206.00 | 206.50 | 199.00 | 199.50 | 191.58 | 525,279 |
| 2025-07-21 | 208.50 | 208.50 | 205.00 | 205.00 | 196.86 | 293,158 |
| 2025-07-18 | 211.00 | 211.00 | 207.50 | 208.50 | 200.22 | 224,192 |
| 2025-07-17 | 209.00 | 210.50 | 208.00 | 209.50 | 201.18 | 448,013 |
| 2025-07-16 | 205.00 | 208.00 | 205.00 | 207.50 | 199.26 | 249,093 |
| 2025-07-15 | 204.50 | 206.50 | 204.50 | 205.00 | 196.86 | 181,158 |
| 2025-07-14 | 205.50 | 206.50 | 203.50 | 204.50 | 196.38 | 200,100 |
| 2025-07-11 | 206.50 | 208.50 | 206.00 | 206.00 | 197.82 | 301,528 |
| 2025-07-10 | 209.00 | 210.50 | 207.00 | 207.00 | 198.78 | 241,265 |
| 2025-07-09 | 201.50 | 211.00 | 201.50 | 210.50 | 202.14 | 881,422 |
| 2025-07-08 | 205.00 | 205.00 | 201.50 | 201.50 | 193.50 | 319,354 |
| 2025-07-07 | 205.50 | 207.50 | 203.00 | 207.00 | 198.78 | 1,050,068 |
| 2025-07-04 | 211.00 | 211.50 | 205.00 | 205.00 | 196.86 | 964,184 |
| 2025-07-03 | 210.00 | 213.50 | 207.50 | 211.00 | 202.62 | 1,560,071 |
| 2025-07-02 | 204.00 | 211.50 | 204.00 | 209.50 | 201.18 | 1,553,055 |
| 2025-07-01 | 203.50 | 209.00 | 203.00 | 203.50 | 195.42 | 1,275,013 |
| 2025-06-30 | 209.50 | 210.00 | 202.50 | 202.50 | 194.46 | 1,470,255 |
| 2025-06-27 | 207.50 | 210.50 | 206.50 | 210.00 | 201.66 | 580,163 |
| 2025-06-26 | 206.50 | 210.50 | 206.00 | 207.00 | 198.78 | 676,084 |
| 2025-06-25 | 203.00 | 206.50 | 201.50 | 205.50 | 197.34 | 545,187 |
| 2025-06-24 | 196.50 | 202.00 | 196.50 | 200.50 | 192.54 | 434,481 |
| 2025-06-23 | 192.00 | 194.50 | 189.50 | 194.00 | 186.29 | 350,000 |
| 2025-06-20 | 195.50 | 197.00 | 192.50 | 193.50 | 185.81 | 480,001 |
| 2025-06-19 | 201.00 | 201.00 | 195.50 | 195.50 | 187.73 | 480,332 |
| 2025-06-18 | 204.00 | 204.00 | 201.00 | 201.00 | 193.02 | 294,050 |
| 2025-06-17 | 203.50 | 207.50 | 202.50 | 204.00 | 195.90 | 688,232 |
| 2025-06-16 | 199.50 | 203.50 | 197.50 | 202.50 | 194.46 | 640,311 |
| 2025-06-13 | 210.00 | 212.00 | 207.50 | 211.50 | 191.58 | 1,170,520 |
| 2025-06-12 | 215.50 | 215.50 | 210.00 | 210.00 | 190.22 | 1,261,818 |
| 2025-06-11 | 216.00 | 216.50 | 213.00 | 216.50 | 196.10 | 796,350 |
| 2025-06-10 | 215.00 | 216.00 | 213.00 | 216.00 | 195.65 | 536,025 |
| 2025-06-09 | 215.00 | 216.50 | 210.00 | 213.00 | 192.93 | 427,006 |
| 2025-06-06 | 216.00 | 216.50 | 213.00 | 213.50 | 193.39 | 319,304 |
| 2025-06-05 | 216.50 | 218.00 | 216.00 | 216.00 | 195.65 | 288,010 |
| 2025-06-04 | 219.00 | 220.00 | 216.50 | 217.00 | 196.56 | 517,510 |
| 2025-06-03 | 212.50 | 217.50 | 212.50 | 217.50 | 197.01 | 697,082 |
| 2025-06-02 | 215.00 | 217.00 | 210.00 | 210.00 | 190.22 | 601,261 |
| 2025-05-29 | 214.00 | 217.50 | 212.50 | 217.50 | 197.01 | 748,250 |
| 2025-05-28 | 212.50 | 214.50 | 209.50 | 211.50 | 191.58 | 334,922 |
| 2025-05-27 | 214.00 | 216.00 | 209.00 | 210.50 | 190.67 | 720,177 |
| 2025-05-26 | 217.00 | 219.00 | 213.00 | 213.00 | 192.93 | 560,244 |
| 2025-05-23 | 217.50 | 218.00 | 215.00 | 216.50 | 196.10 | 701,215 |
| 2025-05-22 | 217.00 | 220.50 | 217.00 | 217.00 | 196.56 | 845,107 |
| 2025-05-21 | 217.50 | 220.00 | 216.00 | 218.50 | 197.92 | 1,076,035 |
| 2025-05-20 | 215.50 | 218.00 | 214.00 | 217.00 | 196.56 | 1,870,072 |
| 2025-05-19 | 214.50 | 217.50 | 214.00 | 214.50 | 194.29 | 1,055,150 |
| 2025-05-16 | 217.50 | 218.00 | 214.00 | 217.00 | 196.56 | 637,040 |
| 2025-05-15 | 218.00 | 219.00 | 217.00 | 217.50 | 197.01 | 389,103 |
| 2025-05-14 | 218.00 | 218.00 | 215.50 | 217.50 | 197.01 | 572,171 |
| 2025-05-13 | 211.00 | 216.00 | 211.00 | 215.00 | 194.75 | 1,236,483 |
| 2025-05-12 | 210.00 | 210.50 | 209.00 | 209.50 | 189.76 | 237,372 |
| 2025-05-09 | 209.00 | 209.50 | 208.00 | 209.00 | 189.31 | 452,282 |
| 2025-05-08 | 208.50 | 210.00 | 208.00 | 208.00 | 188.40 | 338,266 |
| 2025-05-07 | 210.50 | 210.50 | 207.00 | 208.00 | 188.40 | 379,143 |
| 2025-05-06 | 209.00 | 210.50 | 206.00 | 209.50 | 189.76 | 506,090 |
| 2025-05-05 | 214.00 | 214.50 | 207.50 | 209.00 | 189.31 | 723,423 |
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.