Sitronix Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 212.50 | 214.50 | 211.50 | 213.50 | 193.39 | 853,483 |
| 2025-04-30 | 209.00 | 215.00 | 209.00 | 212.50 | 192.48 | 2,195,174 |
| 2025-04-29 | 209.00 | 214.50 | 207.50 | 208.50 | 188.86 | 3,870,457 |
| 2025-04-28 | 200.50 | 210.50 | 200.50 | 209.00 | 189.31 | 2,759,171 |
| 2025-04-25 | 203.50 | 203.50 | 200.50 | 200.50 | 181.61 | 441,110 |
| 2025-04-24 | 199.00 | 199.50 | 197.50 | 199.50 | 180.71 | 389,061 |
| 2025-04-23 | 195.00 | 198.50 | 195.00 | 197.50 | 178.89 | 497,540 |
| 2025-04-22 | 189.50 | 194.00 | 189.00 | 191.50 | 173.46 | 652,041 |
| 2025-04-21 | 195.50 | 196.00 | 191.50 | 191.50 | 173.46 | 694,050 |
| 2025-04-18 | 197.00 | 199.50 | 192.50 | 196.00 | 177.54 | 863,101 |
| 2025-04-17 | 197.50 | 197.50 | 193.00 | 194.50 | 176.18 | 731,075 |
| 2025-04-16 | 195.50 | 202.00 | 195.50 | 197.50 | 178.89 | 662,017 |
| 2025-04-15 | 194.00 | 201.00 | 193.50 | 199.00 | 180.25 | 822,177 |
| 2025-04-14 | 189.00 | 198.00 | 188.00 | 194.00 | 175.72 | 1,242,063 |
| 2025-04-11 | 172.50 | 187.00 | 162.50 | 186.50 | 168.93 | 998,123 |
| 2025-04-10 | 178.50 | 178.50 | 178.50 | 178.50 | 161.68 | 100,000 |
| 2025-04-09 | 165.50 | 172.00 | 160.50 | 162.50 | 147.19 | 1,648,107 |
| 2025-04-08 | 163.00 | 169.00 | 163.00 | 168.50 | 152.63 | 1,781,132 |
| 2025-04-07 | 174.50 | 174.50 | 174.50 | 174.50 | 158.06 | 114,293 |
| 2025-04-02 | 193.00 | 194.50 | 190.00 | 193.50 | 175.27 | 760,388 |
| 2025-04-01 | 193.00 | 194.00 | 191.00 | 193.00 | 174.82 | 872,261 |
| 2025-03-31 | 199.00 | 199.00 | 192.50 | 192.50 | 174.37 | 934,543 |
| 2025-03-28 | 209.50 | 209.50 | 201.50 | 203.50 | 184.33 | 1,012,081 |
| 2025-03-27 | 213.00 | 214.00 | 210.50 | 210.50 | 190.67 | 559,551 |
| 2025-03-26 | 216.50 | 217.00 | 214.00 | 214.00 | 193.84 | 502,036 |
| 2025-03-25 | 216.50 | 217.00 | 214.50 | 215.50 | 195.20 | 329,124 |
| 2025-03-24 | 219.50 | 219.50 | 214.50 | 214.50 | 194.29 | 597,214 |
| 2025-03-21 | 221.00 | 221.50 | 217.00 | 218.50 | 197.92 | 1,002,330 |
| 2025-03-20 | 215.00 | 220.50 | 214.00 | 219.00 | 198.37 | 778,138 |
| 2025-03-19 | 214.00 | 217.00 | 212.50 | 212.50 | 192.48 | 426,296 |
| 2025-03-18 | 213.00 | 214.50 | 213.00 | 213.50 | 193.39 | 348,012 |
| 2025-03-17 | 215.00 | 215.50 | 212.50 | 212.50 | 192.48 | 301,050 |
| 2025-03-14 | 215.00 | 216.50 | 213.50 | 213.50 | 193.39 | 304,050 |
| 2025-03-13 | 217.50 | 219.00 | 214.50 | 214.50 | 194.29 | 720,079 |
| 2025-03-12 | 216.00 | 220.00 | 216.00 | 216.50 | 196.10 | 913,682 |
| 2025-03-11 | 210.00 | 216.00 | 208.50 | 216.00 | 195.65 | 675,204 |
| 2025-03-10 | 217.50 | 217.50 | 213.50 | 214.50 | 194.29 | 732,139 |
| 2025-03-07 | 216.50 | 219.00 | 216.50 | 217.00 | 196.56 | 612,150 |
| 2025-03-06 | 216.50 | 218.50 | 214.50 | 217.00 | 196.56 | 507,004 |
| 2025-03-05 | 214.00 | 217.00 | 212.50 | 215.00 | 194.75 | 319,045 |
| 2025-03-04 | 210.00 | 214.50 | 207.50 | 213.50 | 193.39 | 465,302 |
| 2025-03-03 | 214.50 | 217.00 | 213.00 | 213.00 | 192.93 | 562,822 |
| 2025-02-27 | 221.00 | 222.00 | 217.00 | 217.50 | 197.01 | 675,724 |
| 2025-02-26 | 221.50 | 222.00 | 218.50 | 220.00 | 199.27 | 815,101 |
| 2025-02-25 | 223.00 | 224.50 | 222.00 | 222.00 | 201.09 | 903,020 |
| 2025-02-24 | 221.00 | 225.00 | 221.00 | 224.50 | 203.35 | 1,696,266 |
| 2025-02-21 | 215.50 | 225.00 | 214.00 | 221.00 | 200.18 | 2,118,421 |
| 2025-02-20 | 213.00 | 217.00 | 213.00 | 214.50 | 194.29 | 734,010 |
| 2025-02-19 | 210.00 | 215.00 | 210.00 | 213.00 | 192.93 | 827,120 |
| 2025-02-18 | 209.00 | 210.50 | 209.00 | 209.00 | 189.31 | 349,300 |
| 2025-02-17 | 209.50 | 211.50 | 208.50 | 208.50 | 188.86 | 292,078 |
| 2025-02-14 | 209.50 | 210.50 | 207.00 | 208.00 | 188.40 | 381,001 |
| 2025-02-13 | 207.00 | 210.00 | 206.00 | 208.50 | 188.86 | 359,160 |
| 2025-02-12 | 209.00 | 210.00 | 205.00 | 205.00 | 185.69 | 377,450 |
| 2025-02-11 | 211.00 | 213.00 | 208.50 | 208.50 | 188.86 | 365,243 |
| 2025-02-10 | 212.50 | 214.00 | 211.00 | 211.00 | 191.12 | 315,103 |
| 2025-02-07 | 213.00 | 216.00 | 212.50 | 214.00 | 193.84 | 300,075 |
| 2025-02-06 | 212.50 | 216.00 | 212.50 | 213.50 | 193.39 | 471,020 |
| 2025-02-05 | 212.00 | 214.00 | 210.50 | 211.00 | 191.12 | 690,316 |
| 2025-02-04 | 207.00 | 210.50 | 206.50 | 210.00 | 190.22 | 334,123 |
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.