Sitronix Technology Corporation (TPE:8016)
Taiwan
· Delayed Price · Currency is TWD 228.50
+7.00 (3.16%)
Apr 29, 2026, 1:30 PM CST
Sitronix Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 224.50 | 225.50 | 220.50 | 221.50 | 221.50 | -0.89% | 843,898 |
| Apr 27, 2026 | 235.50 | 235.50 | 223.50 | 223.50 | 223.50 | -2.61% | 1,548,473 |
| Apr 24, 2026 | 230.00 | 236.50 | 228.00 | 229.50 | 229.50 | 2.23% | 2,172,017 |
| Apr 23, 2026 | 247.00 | 248.50 | 216.50 | 224.50 | 224.50 | -6.65% | 5,247,412 |
| Apr 22, 2026 | 222.00 | 240.50 | 221.50 | 240.50 | 240.50 | 9.82% | 3,262,542 |
| Apr 21, 2026 | 221.00 | 221.00 | 216.00 | 219.00 | 219.00 | - | 1,560,304 |
| Apr 20, 2026 | 217.50 | 221.00 | 212.50 | 219.00 | 219.00 | 1.86% | 1,642,489 |
| Apr 17, 2026 | 212.50 | 217.00 | 212.00 | 215.00 | 215.00 | 2.14% | 1,565,335 |
| Apr 16, 2026 | 211.50 | 212.00 | 207.50 | 210.50 | 210.50 | 0.48% | 544,377 |
| Apr 15, 2026 | 205.00 | 212.50 | 205.00 | 209.50 | 209.50 | 3.20% | 1,563,229 |
| Apr 14, 2026 | 203.00 | 203.50 | 202.00 | 203.00 | 203.00 | 0.74% | 369,946 |
| Apr 13, 2026 | 203.00 | 203.50 | 200.00 | 201.50 | 201.50 | -0.49% | 450,769 |
| Apr 10, 2026 | 203.00 | 206.00 | 202.00 | 202.50 | 202.50 | -0.25% | 837,774 |
| Apr 9, 2026 | 202.00 | 203.50 | 200.00 | 203.00 | 203.00 | 0.50% | 879,534 |
| Apr 8, 2026 | 195.00 | 203.00 | 194.50 | 202.00 | 202.00 | 4.12% | 1,560,529 |
| Apr 7, 2026 | 192.50 | 194.00 | 192.00 | 194.00 | 194.00 | 1.57% | 389,029 |
| Apr 2, 2026 | 194.50 | 196.00 | 190.00 | 191.00 | 191.00 | -1.80% | 403,010 |
| Apr 1, 2026 | 194.50 | 195.50 | 193.50 | 194.50 | 194.50 | 1.83% | 313,005 |
| Mar 31, 2026 | 196.50 | 197.50 | 190.00 | 191.00 | 191.00 | -3.78% | 674,892 |
| Mar 30, 2026 | 196.00 | 203.00 | 193.50 | 198.50 | 198.50 | - | 876,572 |
| Mar 27, 2026 | 198.00 | 199.00 | 195.50 | 198.50 | 198.50 | -0.50% | 289,345 |
| Mar 26, 2026 | 198.50 | 201.00 | 196.50 | 199.50 | 199.50 | 1.27% | 528,622 |
| Mar 25, 2026 | 198.00 | 198.50 | 195.00 | 197.00 | 197.00 | 1.29% | 360,168 |
| Mar 24, 2026 | 199.00 | 199.00 | 193.00 | 194.50 | 194.50 | -0.51% | 357,149 |
| Mar 23, 2026 | 196.50 | 199.50 | 194.50 | 195.50 | 195.50 | -2.74% | 337,904 |
| Mar 20, 2026 | 199.00 | 201.00 | 195.50 | 201.00 | 201.00 | 1.01% | 1,399,554 |
| Mar 19, 2026 | 200.00 | 202.00 | 197.50 | 199.00 | 199.00 | -1.24% | 530,639 |
| Mar 18, 2026 | 203.00 | 203.50 | 200.50 | 201.50 | 201.50 | -0.49% | 490,516 |
| Mar 17, 2026 | 203.50 | 204.50 | 200.50 | 202.50 | 202.50 | 0.25% | 588,080 |
| Mar 16, 2026 | 201.00 | 204.00 | 201.00 | 202.00 | 202.00 | 0.50% | 516,342 |
| Mar 13, 2026 | 195.50 | 202.00 | 195.50 | 201.00 | 201.00 | 1.52% | 868,237 |
| Mar 12, 2026 | 194.00 | 198.00 | 194.00 | 198.00 | 198.00 | 2.06% | 652,008 |
| Mar 11, 2026 | 193.50 | 196.00 | 193.00 | 194.00 | 194.00 | 0.52% | 534,735 |
| Mar 10, 2026 | 193.00 | 196.00 | 190.50 | 193.00 | 193.00 | 1.58% | 409,136 |
| Mar 9, 2026 | 190.00 | 191.00 | 187.00 | 190.00 | 190.00 | -2.56% | 945,827 |
| Mar 6, 2026 | 191.00 | 195.50 | 189.00 | 195.00 | 195.00 | 2.36% | 594,462 |
| Mar 5, 2026 | 188.00 | 190.50 | 186.00 | 190.50 | 190.50 | 4.10% | 648,799 |
| Mar 4, 2026 | 191.00 | 191.00 | 183.00 | 183.00 | 183.00 | -5.18% | 956,014 |
| Mar 3, 2026 | 194.50 | 196.00 | 191.00 | 193.00 | 193.00 | -0.77% | 513,660 |
| Mar 2, 2026 | 195.50 | 196.50 | 193.00 | 194.50 | 194.50 | -2.26% | 566,050 |
| Feb 26, 2026 | 198.50 | 200.50 | 196.50 | 199.00 | 199.00 | 1.53% | 901,946 |
| Feb 25, 2026 | 197.50 | 198.00 | 194.50 | 196.00 | 196.00 | -0.51% | 762,349 |
| Feb 24, 2026 | 194.00 | 197.00 | 194.00 | 197.00 | 197.00 | 1.55% | 698,221 |
| Feb 23, 2026 | 192.50 | 195.50 | 190.50 | 194.00 | 194.00 | 2.11% | 977,378 |
| Feb 11, 2026 | 190.50 | 191.00 | 188.00 | 190.00 | 190.00 | - | 547,752 |
| Feb 10, 2026 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.30% | 442,317 |
| Feb 9, 2026 | 189.00 | 195.50 | 189.00 | 192.50 | 192.50 | 1.05% | 520,508 |
| Feb 6, 2026 | 190.00 | 190.50 | 184.50 | 190.50 | 190.50 | 0.26% | 654,729 |
| Feb 5, 2026 | 192.50 | 195.00 | 189.50 | 190.00 | 190.00 | -1.81% | 461,912 |
| Feb 4, 2026 | 191.50 | 193.50 | 190.50 | 193.50 | 193.50 | 0.26% | 258,822 |
| Feb 3, 2026 | 190.50 | 194.00 | 188.50 | 193.00 | 193.00 | 2.12% | 463,199 |
| Feb 2, 2026 | 193.00 | 193.50 | 188.50 | 189.00 | 189.00 | -3.32% | 610,146 |
| Jan 30, 2026 | 197.00 | 198.00 | 194.50 | 195.50 | 195.50 | -0.76% | 712,186 |
| Jan 29, 2026 | 195.50 | 197.50 | 193.50 | 197.00 | 197.00 | 0.77% | 757,230 |
| Jan 28, 2026 | 195.00 | 198.00 | 194.00 | 195.50 | 195.50 | 1.03% | 677,444 |
| Jan 27, 2026 | 191.50 | 195.50 | 191.50 | 193.50 | 193.50 | 1.04% | 677,009 |
| Jan 26, 2026 | 193.00 | 193.50 | 191.00 | 191.50 | 191.50 | -0.26% | 419,285 |
| Jan 23, 2026 | 193.50 | 195.50 | 192.00 | 192.00 | 192.00 | -0.52% | 618,904 |
| Jan 22, 2026 | 190.50 | 194.50 | 190.50 | 193.00 | 193.00 | 1.58% | 609,693 |
| Jan 21, 2026 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | -0.78% | 476,713 |
| Jan 20, 2026 | 188.50 | 193.00 | 188.50 | 191.50 | 191.50 | 0.79% | 619,196 |
| Jan 19, 2026 | 189.00 | 191.50 | 188.00 | 190.00 | 190.00 | 0.53% | 815,412 |
| Jan 16, 2026 | 190.50 | 190.50 | 187.50 | 189.00 | 189.00 | -0.53% | 523,926 |
| Jan 15, 2026 | 193.00 | 193.00 | 188.50 | 190.00 | 190.00 | -0.78% | 612,618 |
| Jan 14, 2026 | 188.00 | 193.00 | 187.00 | 191.50 | 191.50 | 1.86% | 1,070,288 |
| Jan 13, 2026 | 190.50 | 190.50 | 186.50 | 188.00 | 188.00 | -0.79% | 688,164 |
| Jan 12, 2026 | 189.00 | 189.50 | 186.50 | 189.50 | 189.50 | 1.07% | 839,405 |
| Jan 9, 2026 | 188.00 | 189.50 | 185.00 | 187.50 | 187.50 | 0.81% | 1,104,932 |
| Jan 8, 2026 | 187.00 | 188.00 | 182.50 | 186.00 | 186.00 | 1.09% | 1,493,442 |
| Jan 7, 2026 | 181.00 | 184.00 | 180.50 | 184.00 | 184.00 | 1.94% | 1,289,381 |
| Jan 6, 2026 | 178.00 | 181.50 | 177.50 | 180.50 | 180.50 | 2.27% | 1,115,468 |
| Jan 5, 2026 | 180.50 | 182.00 | 175.00 | 176.50 | 176.50 | -2.22% | 1,200,571 |
| Jan 2, 2026 | 180.00 | 183.00 | 179.00 | 180.50 | 180.50 | 0.56% | 884,293 |
| Dec 31, 2025 | 178.00 | 180.50 | 178.00 | 179.50 | 179.50 | 0.28% | 739,917 |
| Dec 30, 2025 | 179.00 | 179.50 | 177.50 | 179.00 | 179.00 | -0.28% | 588,918 |
| Dec 29, 2025 | 179.50 | 181.00 | 178.00 | 179.50 | 179.50 | 0.56% | 550,522 |
| Dec 26, 2025 | 182.50 | 182.50 | 178.50 | 178.50 | 178.50 | -1.65% | 545,339 |
| Dec 24, 2025 | 183.00 | 184.00 | 181.00 | 181.50 | 181.50 | -0.55% | 477,734 |
| Dec 23, 2025 | 185.00 | 185.00 | 181.50 | 182.50 | 182.50 | -0.82% | 351,039 |
| Dec 22, 2025 | 183.00 | 184.00 | 181.50 | 184.00 | 184.00 | 1.66% | 382,971 |
| Dec 19, 2025 | 184.00 | 184.00 | 180.50 | 181.00 | 181.00 | -0.82% | 342,210 |
| Dec 18, 2025 | 180.00 | 182.50 | 178.50 | 182.50 | 182.50 | 0.83% | 392,598 |
| Dec 17, 2025 | 177.50 | 184.00 | 177.50 | 181.00 | 181.00 | 1.97% | 1,262,711 |
| Dec 16, 2025 | 177.00 | 179.00 | 175.00 | 177.50 | 177.50 | -0.56% | 852,150 |
| Dec 15, 2025 | 179.50 | 180.00 | 177.50 | 178.50 | 178.50 | -2.19% | 397,931 |
| Dec 12, 2025 | 184.50 | 185.00 | 182.50 | 182.50 | 182.50 | -0.27% | 368,882 |
| Dec 11, 2025 | 181.50 | 184.50 | 181.50 | 183.00 | 183.00 | 1.39% | 607,347 |
| Dec 10, 2025 | 182.50 | 182.50 | 180.00 | 180.50 | 180.50 | -0.82% | 394,280 |
| Dec 9, 2025 | 185.00 | 188.00 | 182.00 | 182.00 | 182.00 | 1.11% | 1,273,366 |
| Dec 8, 2025 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | 0.28% | 339,617 |
| 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% | 358,761 |
| 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 |