Sitronix Technology Corporation (TPE:8016)
Taiwan
· Delayed Price · Currency is TWD 179.50
-0.50 (-0.28%)
At close: Dec 5, 2025
Sitronix Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 180.00 | 181.00 | 177.00 | 179.50 | 179.50 | -0.28% | 439,645 |
| Dec 4, 2025 | 180.00 | 181.50 | 179.00 | 180.00 | 180.00 | 0.56% | 358,461 |
| Dec 3, 2025 | 178.50 | 181.00 | 178.50 | 179.00 | 179.00 | 0.28% | 270,885 |
| Dec 2, 2025 | 181.50 | 182.00 | 178.50 | 178.50 | 178.50 | -1.11% | 307,355 |
| Dec 1, 2025 | 182.00 | 183.00 | 180.50 | 180.50 | 180.50 | -1.10% | 420,035 |
| Nov 28, 2025 | 181.00 | 183.50 | 181.00 | 182.50 | 182.50 | 0.83% | 471,702 |
| Nov 27, 2025 | 180.00 | 182.00 | 180.00 | 181.00 | 181.00 | 0.84% | 234,853 |
| Nov 26, 2025 | 178.50 | 180.50 | 178.50 | 179.50 | 179.50 | 0.84% | 430,140 |
| Nov 25, 2025 | 176.50 | 178.50 | 175.50 | 178.00 | 178.00 | 2.30% | 457,247 |
| Nov 24, 2025 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | -2.25% | 814,685 |
| Nov 21, 2025 | 176.50 | 182.00 | 176.00 | 178.00 | 178.00 | -0.56% | 910,932 |
| Nov 20, 2025 | 177.00 | 180.00 | 176.50 | 179.00 | 179.00 | 3.17% | 691,267 |
| Nov 19, 2025 | 175.50 | 177.50 | 173.50 | 173.50 | 173.50 | -1.14% | 868,001 |
| Nov 18, 2025 | 174.00 | 179.00 | 174.00 | 175.50 | 175.50 | -0.85% | 869,872 |
| Nov 17, 2025 | 180.50 | 180.50 | 176.00 | 177.00 | 177.00 | -2.21% | 985,095 |
| Nov 14, 2025 | 180.50 | 183.00 | 179.50 | 181.00 | 181.00 | -1.09% | 542,061 |
| Nov 13, 2025 | 186.00 | 187.00 | 182.50 | 183.00 | 183.00 | -1.35% | 697,881 |
| Nov 12, 2025 | 190.50 | 192.50 | 185.50 | 185.50 | 185.50 | 0.82% | 1,499,191 |
| Nov 11, 2025 | 183.50 | 186.00 | 183.50 | 184.00 | 184.00 | 1.38% | 631,624 |
| Nov 10, 2025 | 182.00 | 183.00 | 181.00 | 181.50 | 181.50 | -0.27% | 387,563 |
| Nov 7, 2025 | 183.50 | 185.00 | 181.50 | 182.00 | 182.00 | -2.67% | 1,087,635 |
| Nov 6, 2025 | 186.50 | 188.00 | 185.50 | 187.00 | 187.00 | 1.08% | 509,654 |
| Nov 5, 2025 | 186.50 | 186.50 | 182.00 | 185.00 | 185.00 | -2.12% | 1,173,669 |
| Nov 4, 2025 | 195.50 | 195.50 | 188.50 | 189.00 | 189.00 | -3.08% | 1,363,717 |
| Nov 3, 2025 | 200.00 | 200.50 | 195.00 | 195.00 | 195.00 | -2.74% | 1,525,171 |
| Oct 31, 2025 | 202.50 | 204.50 | 200.00 | 200.50 | 200.50 | -0.99% | 814,459 |
| Oct 30, 2025 | 204.50 | 206.00 | 201.50 | 202.50 | 202.50 | -0.49% | 559,204 |
| Oct 29, 2025 | 210.50 | 210.50 | 203.50 | 203.50 | 203.50 | -2.16% | 1,215,108 |
| Oct 28, 2025 | 210.00 | 212.00 | 207.50 | 208.00 | 208.00 | - | 833,420 |
| Oct 27, 2025 | 215.00 | 216.00 | 208.00 | 208.00 | 208.00 | -2.12% | 817,420 |
| Oct 23, 2025 | 217.50 | 217.50 | 212.50 | 212.50 | 212.50 | -2.07% | 372,571 |
| Oct 22, 2025 | 215.00 | 219.00 | 215.00 | 217.00 | 217.00 | 0.93% | 410,373 |
| Oct 21, 2025 | 218.00 | 221.50 | 215.00 | 215.00 | 215.00 | -0.23% | 1,093,708 |
| Oct 20, 2025 | 210.50 | 216.00 | 210.50 | 215.50 | 215.50 | 2.62% | 594,122 |
| Oct 17, 2025 | 208.00 | 210.50 | 208.00 | 210.00 | 210.00 | 0.48% | 208,919 |
| Oct 16, 2025 | 209.00 | 211.00 | 208.00 | 209.00 | 209.00 | - | 312,277 |
| Oct 15, 2025 | 207.50 | 209.00 | 207.00 | 209.00 | 209.00 | 0.97% | 271,449 |
| Oct 14, 2025 | 209.00 | 212.00 | 207.00 | 207.00 | 207.00 | -0.96% | 562,812 |
| Oct 13, 2025 | 200.50 | 209.00 | 200.50 | 209.00 | 209.00 | -1.18% | 508,793 |
| Oct 9, 2025 | 216.50 | 217.00 | 211.50 | 211.50 | 211.50 | -1.63% | 454,197 |
| Oct 8, 2025 | 208.00 | 216.00 | 208.00 | 215.00 | 215.00 | 3.86% | 1,166,019 |
| Oct 7, 2025 | 208.50 | 209.50 | 205.50 | 207.00 | 207.00 | - | 430,596 |
| Oct 3, 2025 | 211.00 | 211.00 | 207.00 | 207.00 | 207.00 | -0.96% | 372,078 |
| Oct 2, 2025 | 212.00 | 212.00 | 207.50 | 209.00 | 209.00 | -0.48% | 460,227 |
| Oct 1, 2025 | 218.00 | 218.00 | 209.50 | 210.00 | 210.00 | -3.23% | 683,247 |
| Sep 30, 2025 | 217.00 | 217.00 | 213.00 | 217.00 | 217.00 | 1.64% | 412,110 |
| Sep 26, 2025 | 218.00 | 218.00 | 211.50 | 213.50 | 213.50 | -2.06% | 645,962 |
| Sep 25, 2025 | 218.00 | 219.50 | 215.50 | 218.00 | 218.00 | 0.23% | 568,979 |
| Sep 24, 2025 | 225.00 | 225.00 | 217.50 | 217.50 | 217.50 | -3.33% | 1,205,042 |
| Sep 23, 2025 | 228.00 | 228.50 | 221.00 | 225.00 | 225.00 | -2.17% | 1,675,514 |
| Sep 22, 2025 | 222.50 | 234.50 | 217.50 | 230.00 | 230.00 | 5.02% | 4,565,748 |
| Sep 19, 2025 | 212.00 | 221.00 | 212.00 | 219.00 | 219.00 | 3.79% | 2,744,716 |
| Sep 18, 2025 | 212.00 | 213.50 | 211.00 | 211.00 | 211.00 | 0.24% | 621,043 |
| Sep 17, 2025 | 210.00 | 215.00 | 209.00 | 210.50 | 210.50 | 0.24% | 905,905 |
| Sep 16, 2025 | 208.00 | 211.50 | 207.00 | 210.00 | 210.00 | 1.69% | 439,138 |
| Sep 15, 2025 | 206.00 | 209.00 | 205.00 | 206.50 | 206.50 | 0.49% | 303,449 |
| Sep 12, 2025 | 207.00 | 209.00 | 205.50 | 205.50 | 205.50 | 0.49% | 269,929 |
| Sep 11, 2025 | 209.50 | 211.00 | 204.00 | 204.50 | 204.50 | -1.92% | 406,412 |
| Sep 10, 2025 | 210.00 | 212.00 | 208.50 | 208.50 | 208.50 | -0.24% | 347,618 |
| Sep 9, 2025 | 213.00 | 213.50 | 209.00 | 209.00 | 209.00 | -1.18% | 255,468 |
| Sep 8, 2025 | 211.50 | 215.50 | 210.00 | 211.50 | 211.50 | 0.71% | 798,164 |
| Sep 5, 2025 | 211.50 | 211.50 | 208.00 | 210.00 | 210.00 | 0.72% | 316,008 |
| Sep 4, 2025 | 208.00 | 211.50 | 208.00 | 208.50 | 208.50 | 0.72% | 288,469 |
| Sep 3, 2025 | 205.50 | 208.50 | 205.50 | 207.00 | 207.00 | 0.73% | 113,953 |
| Sep 2, 2025 | 208.00 | 209.00 | 204.00 | 205.50 | 205.50 | -0.24% | 176,366 |
| Sep 1, 2025 | 210.00 | 210.50 | 205.50 | 206.00 | 206.00 | -1.90% | 192,280 |
| Aug 29, 2025 | 211.50 | 213.00 | 210.00 | 210.00 | 210.00 | -0.71% | 548,922 |
| Aug 28, 2025 | 208.50 | 212.00 | 208.50 | 211.50 | 211.50 | 1.44% | 752,034 |
| Aug 27, 2025 | 205.00 | 209.00 | 205.00 | 208.50 | 208.50 | 0.97% | 391,802 |
| Aug 26, 2025 | 205.50 | 206.50 | 204.50 | 206.50 | 206.50 | 0.24% | 268,506 |
| Aug 25, 2025 | 204.50 | 206.50 | 203.50 | 206.00 | 206.00 | 1.73% | 249,543 |
| Aug 22, 2025 | 202.00 | 203.50 | 201.00 | 202.50 | 202.50 | - | 116,782 |
| Aug 21, 2025 | 200.50 | 203.50 | 200.50 | 202.50 | 202.50 | 1.00% | 121,817 |
| Aug 20, 2025 | 202.00 | 202.00 | 199.50 | 200.50 | 200.50 | -0.74% | 254,436 |
| Aug 19, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -1.22% | 182,460 |
| Aug 18, 2025 | 206.00 | 207.00 | 203.50 | 204.50 | 204.50 | -1.21% | 225,482 |
| Aug 15, 2025 | 208.00 | 208.00 | 206.00 | 207.00 | 207.00 | -0.48% | 182,416 |
| Aug 14, 2025 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.48% | 319,097 |
| Aug 13, 2025 | 207.50 | 210.00 | 206.00 | 207.00 | 207.00 | - | 438,635 |
| Aug 12, 2025 | 205.00 | 207.00 | 202.00 | 207.00 | 207.00 | 0.98% | 631,820 |
| Aug 11, 2025 | 204.00 | 205.00 | 199.50 | 205.00 | 205.00 | 0.99% | 661,655 |
| Aug 8, 2025 | 205.00 | 208.00 | 203.00 | 203.00 | 203.00 | -0.49% | 455,627 |
| Aug 7, 2025 | 206.50 | 207.00 | 204.00 | 204.00 | 204.00 | -1.21% | 225,216 |
| Aug 6, 2025 | 204.00 | 206.50 | 202.50 | 206.50 | 206.50 | 1.23% | 395,733 |
| Aug 5, 2025 | 203.50 | 206.50 | 203.50 | 204.00 | 204.00 | 0.25% | 357,897 |
| Aug 4, 2025 | 202.50 | 203.50 | 200.50 | 203.50 | 203.50 | -0.25% | 74,362 |
| Aug 1, 2025 | 201.00 | 204.00 | 198.50 | 204.00 | 204.00 | 2.26% | 391,909 |
| Jul 31, 2025 | 203.00 | 203.00 | 197.00 | 199.50 | 199.50 | -1.72% | 499,729 |
| Jul 30, 2025 | 200.00 | 203.00 | 199.00 | 203.00 | 203.00 | 1.50% | 175,345 |
| Jul 29, 2025 | 203.00 | 203.00 | 199.50 | 200.00 | 200.00 | -0.99% | 204,988 |
| Jul 28, 2025 | 203.00 | 204.50 | 202.00 | 202.00 | 202.00 | -0.25% | 162,375 |
| Jul 25, 2025 | 203.00 | 205.00 | 202.00 | 202.50 | 202.50 | -0.74% | 335,924 |
| Jul 24, 2025 | 201.50 | 204.50 | 201.00 | 204.00 | 204.00 | 1.75% | 471,546 |
| Jul 23, 2025 | 201.00 | 202.50 | 198.50 | 200.50 | 200.50 | 0.50% | 400,563 |
| Jul 22, 2025 | 206.00 | 206.50 | 199.00 | 199.50 | 199.50 | -2.68% | 544,997 |
| Jul 21, 2025 | 208.50 | 208.50 | 205.00 | 205.00 | 205.00 | -1.68% | 299,361 |
| Jul 18, 2025 | 211.00 | 211.00 | 207.50 | 208.50 | 208.50 | -0.48% | 227,740 |
| Jul 17, 2025 | 209.00 | 210.50 | 208.00 | 209.50 | 209.50 | 0.96% | 454,228 |
| Jul 16, 2025 | 205.00 | 208.00 | 205.00 | 207.50 | 207.50 | 1.22% | 251,840 |
| Jul 15, 2025 | 204.50 | 206.50 | 204.50 | 205.00 | 205.00 | 0.24% | 182,943 |