Sitronix Technology Corp. 8016
TWSE · Taiwan · Electronic Technology
TWD 291.00+2.50 (+0.87%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 291.00 | +0.87% | TWD 286.00 | TWD 291.00 | TWD 286.00 | 388.53K |
| 2026-10-01 | TWD 288.50 | +1.58% | TWD 287.00 | TWD 288.50 | TWD 285.00 | 490.05K |
| 2026-09-30 | TWD 284.00 | -0.35% | TWD 286.00 | TWD 286.50 | TWD 283.50 | 406.41K |
| 2026-09-29 | TWD 285.00 | +0.53% | TWD 284.00 | TWD 286.00 | TWD 282.50 | 330.02K |
| 2026-09-24 | TWD 283.50 | +0.71% | TWD 281.50 | TWD 283.50 | TWD 278.00 | 315.05K |
| 2026-09-23 | TWD 281.50 | -0.18% | TWD 282.50 | TWD 289.00 | TWD 281.00 | 357.06K |
| 2026-09-22 | TWD 282.00 | +0.18% | TWD 285.00 | TWD 286.00 | TWD 282.00 | 365.01K |
| 2026-09-21 | TWD 281.50 | +0.18% | TWD 283.00 | TWD 284.50 | TWD 279.00 | 453.23K |
| 2026-09-18 | TWD 281.00 | +1.81% | TWD 282.00 | TWD 282.00 | TWD 277.50 | 591.03K |
| 2026-09-17 | TWD 276.00 | -0.54% | TWD 279.50 | TWD 281.00 | TWD 276.00 | 370.09K |
| 2026-09-16 | TWD 277.50 | +1.28% | TWD 277.50 | TWD 277.50 | TWD 271.50 | 439.12K |
| 2026-09-15 | TWD 274.00 | -1.08% | TWD 277.00 | TWD 278.00 | TWD 274.00 | 381.20K |
| 2026-09-14 | TWD 277.00 | -0.18% | TWD 277.50 | TWD 280.50 | TWD 273.00 | 415.44K |
| 2026-09-11 | TWD 277.50 | -0.54% | TWD 276.00 | TWD 278.50 | TWD 274.00 | 526.13K |
| 2026-09-10 | TWD 279.00 | -1.76% | TWD 281.50 | TWD 284.00 | TWD 277.50 | 502.14K |
| 2026-09-09 | TWD 284.00 | +2.16% | TWD 279.00 | TWD 284.00 | TWD 276.00 | 688.22K |
| 2026-09-08 | TWD 278.00 | -4.63% | TWD 285.00 | TWD 286.50 | TWD 275.50 | 1.39M |
| 2026-09-07 | TWD 291.50 | -0.68% | TWD 296.00 | TWD 296.00 | TWD 290.50 | 245.11K |
| 2026-09-04 | TWD 293.50 | +1.21% | TWD 295.00 | TWD 295.00 | TWD 289.50 | 235.37K |
| 2026-09-03 | TWD 290.00 | -1.69% | TWD 298.50 | TWD 298.50 | TWD 289.00 | 515.22K |
| 2026-09-02 | TWD 295.00 | -0.84% | TWD 295.00 | TWD 300.50 | TWD 295.00 | 364.13K |
| 2026-09-01 | TWD 297.50 | +2.94% | TWD 288.00 | TWD 302.50 | TWD 288.00 | 595.43K |
| 2026-08-31 | TWD 289.00 | -2.36% | TWD 292.50 | TWD 293.50 | TWD 288.00 | 545.06K |
| 2026-08-28 | TWD 296.00 | -1.33% | TWD 303.00 | TWD 304.50 | TWD 296.00 | 495.20K |
| 2026-08-27 | TWD 300.00 | +1.35% | TWD 297.50 | TWD 302.00 | TWD 291.00 | 514.51K |
| 2026-08-26 | TWD 296.00 | +1.20% | TWD 295.00 | TWD 296.50 | TWD 291.00 | 350.24K |
| 2026-08-25 | TWD 292.50 | -1.02% | TWD 295.50 | TWD 296.50 | TWD 290.00 | 344.01K |
| 2026-08-24 | TWD 295.50 | -0.17% | TWD 295.50 | TWD 299.00 | TWD 293.50 | 359.01K |
| 2026-08-21 | TWD 296.00 | +1.54% | TWD 292.00 | TWD 299.50 | TWD 289.50 | 543.06K |
| 2026-08-20 | TWD 291.50 | -1.52% | TWD 299.00 | TWD 301.00 | TWD 287.00 | 1.88M |
| 2026-08-19 | TWD 296.00 | +2.78% | TWD 283.00 | TWD 298.00 | TWD 282.50 | 1.74M |
| 2026-08-18 | TWD 288.00 | -4.95% | TWD 301.50 | TWD 305.00 | TWD 288.00 | 1.99M |
| 2026-08-17 | TWD 303.00 | -0.98% | TWD 306.00 | TWD 308.00 | TWD 300.00 | 518.28K |
| 2026-08-14 | TWD 306.00 | -3.01% | TWD 316.50 | TWD 317.50 | TWD 304.00 | 1.08M |
| 2026-08-13 | TWD 315.50 | +1.28% | TWD 315.50 | TWD 324.50 | TWD 314.00 | 1.45M |
| 2026-08-12 | TWD 311.50 | +1.80% | TWD 309.50 | TWD 316.00 | TWD 307.00 | 790.13K |
| 2026-08-11 | TWD 306.00 | -1.61% | TWD 309.00 | TWD 312.50 | TWD 306.00 | 617.07K |
| 2026-08-10 | TWD 311.00 | +0.16% | TWD 312.00 | TWD 318.00 | TWD 306.50 | 1.21M |
| 2026-08-07 | TWD 310.50 | +0.65% | TWD 315.00 | TWD 323.00 | TWD 308.50 | 2.44M |
| 2026-08-06 | TWD 308.50 | +5.47% | TWD 291.50 | TWD 315.00 | TWD 289.50 | 1.49M |
| 2026-08-05 | TWD 292.50 | +4.46% | TWD 289.50 | TWD 300.50 | TWD 289.50 | 1.35M |
| 2026-08-04 | TWD 280.00 | +1.45% | TWD 273.50 | TWD 281.50 | TWD 270.50 | 868.16K |
| 2026-08-03 | TWD 276.00 | +3.56% | TWD 263.50 | TWD 282.50 | TWD 263.50 | 1.12M |
| 2026-07-31 | TWD 266.50 | +4.72% | TWD 270.00 | TWD 275.50 | TWD 262.50 | 1.95M |
| 2026-07-30 | TWD 254.50 | -3.78% | TWD 262.50 | TWD 266.00 | TWD 251.00 | 1.11M |
| 2026-07-29 | TWD 264.50 | -3.29% | TWD 277.00 | TWD 286.00 | TWD 257.00 | 1.63M |
| 2026-07-28 | TWD 273.50 | -6.81% | TWD 286.50 | TWD 286.50 | TWD 273.50 | 989.20K |
| 2026-07-27 | TWD 293.50 | -0.17% | TWD 296.50 | TWD 300.00 | TWD 286.50 | 1.08M |
| 2026-07-24 | TWD 294.00 | -1.34% | TWD 292.00 | TWD 305.00 | TWD 292.00 | 810.13K |
| 2026-07-23 | TWD 298.00 | -0.50% | TWD 296.50 | TWD 301.50 | TWD 293.00 | 969.13K |
| 2026-07-22 | TWD 299.50 | +3.99% | TWD 293.00 | TWD 309.50 | TWD 293.00 | 1.25M |
| 2026-07-21 | TWD 288.00 | +5.11% | TWD 275.50 | TWD 290.00 | TWD 275.50 | 769.44K |
| 2026-07-20 | TWD 274.00 | -4.20% | TWD 286.00 | TWD 287.00 | TWD 267.50 | 1.55M |
| 2026-07-17 | TWD 286.00 | -3.05% | TWD 285.50 | TWD 292.00 | TWD 282.00 | 1.54M |
| 2026-07-16 | TWD 295.00 | -2.32% | TWD 299.50 | TWD 301.00 | TWD 292.50 | 1.28M |
| 2026-07-15 | TWD 302.00 | -2.42% | TWD 318.00 | TWD 319.00 | TWD 302.00 | 1.67M |
| 2026-07-14 | TWD 309.50 | -5.35% | TWD 323.50 | TWD 324.00 | TWD 296.00 | 3.12M |
| 2026-07-13 | TWD 327.00 | -9.92% | TWD 367.50 | TWD 368.00 | TWD 327.00 | 3.25M |
| 2026-07-10 | TWD 363.00 | 0.00% | TWD 363.00 | TWD 363.00 | TWD 363.00 | 0 |
| 2026-07-09 | TWD 363.00 | +3.13% | TWD 357.00 | TWD 376.50 | TWD 351.00 | 3.37M |
| 2026-07-08 | TWD 352.00 | 0.00% | TWD 346.00 | TWD 354.50 | TWD 334.00 | 3.33M |
| 2026-07-07 | TWD 352.00 | +6.02% | TWD 332.00 | TWD 365.00 | TWD 332.00 | 7.44M |
| 2026-07-06 | TWD 332.00 | -0.60% | TWD 338.00 | TWD 347.50 | TWD 330.50 | 1.58M |
| 2026-07-03 | TWD 334.00 | +1.98% | TWD 320.50 | TWD 336.50 | TWD 320.00 | 1.47M |
| 2026-07-02 | TWD 327.50 | -3.39% | TWD 330.50 | TWD 335.50 | TWD 320.50 | 2.96M |
| 2026-07-01 | TWD 339.00 | +2.11% | TWD 338.00 | TWD 347.50 | TWD 334.50 | 4.37M |
| 2026-06-30 | TWD 332.00 | +4.73% | TWD 321.00 | TWD 341.00 | TWD 313.00 | 4.44M |
| 2026-06-29 | TWD 317.00 | +1.93% | TWD 313.00 | TWD 328.50 | TWD 306.50 | 3.73M |
| 2026-06-26 | TWD 311.00 | -5.90% | TWD 326.00 | TWD 335.00 | TWD 310.50 | 3.18M |
| 2026-06-25 | TWD 330.50 | +4.92% | TWD 318.00 | TWD 344.00 | TWD 318.00 | 4.42M |
| 2026-06-24 | TWD 315.00 | -1.72% | TWD 310.00 | TWD 327.00 | TWD 308.00 | 3.00M |
| 2026-06-23 | TWD 320.50 | +1.75% | TWD 316.50 | TWD 328.50 | TWD 313.50 | 4.44M |
| 2026-06-22 | TWD 315.00 | +4.83% | TWD 300.50 | TWD 317.00 | TWD 300.50 | 4.19M |
| 2026-06-18 | TWD 300.50 | +1.69% | TWD 301.00 | TWD 305.00 | TWD 298.00 | 2.51M |
| 2026-06-17 | TWD 295.50 | +6.10% | TWD 277.50 | TWD 297.00 | TWD 277.50 | 2.62M |
| 2026-06-16 | TWD 278.50 | +1.64% | TWD 278.00 | TWD 281.00 | TWD 270.00 | 1.94M |
| 2026-06-15 | TWD 274.00 | -5.35% | TWD 278.50 | TWD 287.00 | TWD 274.00 | 2.13M |
| 2026-06-12 | TWD 289.50 | +1.05% | TWD 293.00 | TWD 298.00 | TWD 287.00 | 1.79M |
| 2026-06-11 | TWD 286.50 | 0.00% | TWD 288.00 | TWD 294.50 | TWD 283.00 | 1.34M |
| 2026-06-10 | TWD 286.50 | -3.05% | TWD 295.00 | TWD 302.00 | TWD 286.00 | 1.49M |
| 2026-06-09 | TWD 295.50 | +3.68% | TWD 289.00 | TWD 303.00 | TWD 289.00 | 1.27M |
| 2026-06-08 | TWD 285.00 | -6.10% | TWD 274.50 | TWD 287.00 | TWD 274.00 | 1.35M |
| 2026-06-05 | TWD 303.50 | 0.00% | TWD 301.50 | TWD 306.00 | TWD 298.00 | 2.09M |
| 2026-06-04 | TWD 303.50 | -0.16% | TWD 302.50 | TWD 307.00 | TWD 302.50 | 1.18M |
| 2026-06-03 | TWD 304.00 | +0.66% | TWD 307.00 | TWD 310.00 | TWD 303.50 | 1.92M |
| 2026-06-02 | TWD 302.00 | -2.27% | TWD 309.00 | TWD 309.00 | TWD 296.50 | 2.72M |
| 2026-06-01 | TWD 309.00 | +0.98% | TWD 306.00 | TWD 310.00 | TWD 298.00 | 3.56M |
| 2026-05-29 | TWD 306.00 | +2.00% | TWD 304.00 | TWD 306.00 | TWD 298.00 | 3.92M |
| 2026-05-28 | TWD 300.00 | -0.33% | TWD 303.50 | TWD 305.00 | TWD 297.00 | 3.17M |
| 2026-05-27 | TWD 301.00 | +3.97% | TWD 292.00 | TWD 305.00 | TWD 290.00 | 4.41M |