Taiwan - Delayed Quote
TWD
Sitronix Technology Corporation (8016.TW)
269.00
-10.00
(-3.58%)
At close: 1:30:20 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
276.50
278.00
269.00
269.00
269.00
434,410
Nov 2, 2026
285.00
291.50
278.50
279.00
279.00
487,532
Oct 30, 2026
291.00
297.50
288.50
288.50
288.50
730,455
Oct 29, 2026
299.00
304.50
292.50
296.00
296.00
381,040
Oct 28, 2026
298.50
300.00
297.00
298.50
298.50
275,311
Oct 27, 2026
297.50
298.50
288.00
295.00
295.00
1,202,152
Oct 23, 2026
294.50
294.50
294.50
294.50
294.50
-
Oct 22, 2026
302.50
302.50
293.50
294.50
294.50
498,286
Oct 21, 2026
293.00
298.50
292.50
298.00
298.00
503,428
Oct 20, 2026
295.00
296.50
288.00
288.50
288.50
420,397
Oct 19, 2026
296.00
300.50
291.50
296.50
296.50
635,199
Oct 16, 2026
300.00
309.50
297.00
302.00
302.00
1,427,242
Oct 15, 2026
296.00
301.00
294.00
298.00
298.00
877,448
Oct 14, 2026
297.00
300.50
293.50
300.00
300.00
678,446
Oct 13, 2026
286.00
297.00
285.00
295.00
295.00
788,181
Oct 12, 2026
291.00
291.50
287.00
291.00
291.00
322,054
Oct 8, 2026
289.50
291.50
288.00
291.00
291.00
308,042
Oct 7, 2026
296.00
296.00
288.50
289.50
289.50
671,175
Oct 6, 2026
296.00
297.50
291.50
296.00
296.00
539,202
Oct 5, 2026
293.50
294.00
290.50
293.50
293.50
427,560
Oct 2, 2026
286.00
291.00
286.00
291.00
291.00
378,167
Oct 1, 2026
287.00
288.50
285.00
288.50
288.50
490,050
Sep 30, 2026
286.00
286.50
283.50
284.00
284.00
406,405
Sep 29, 2026
284.00
286.00
282.50
285.00
285.00
330,022
Sep 24, 2026
281.50
283.50
278.00
283.50
283.50
315,046
Sep 23, 2026
282.50
289.00
281.00
281.50
281.50
357,060
Sep 22, 2026
285.00
286.00
282.00
282.00
282.00
365,013
Sep 21, 2026
283.00
284.50
279.00
281.50
281.50
453,234
Sep 18, 2026
282.00
282.00
277.50
281.00
281.00
591,025
Sep 17, 2026
279.50
281.00
276.00
276.00
276.00
370,090
Sep 16, 2026
277.50
277.50
271.50
277.50
277.50
439,123
Sep 15, 2026
277.00
278.00
274.00
274.00
274.00
381,200
Sep 14, 2026
277.50
280.50
273.00
277.00
277.00
415,437
Sep 11, 2026
276.00
278.50
274.00
277.50
277.50
526,134
Sep 10, 2026
281.50
284.00
277.50
279.00
279.00
502,136
Sep 9, 2026
279.00
284.00
276.00
284.00
284.00
688,215
Sep 8, 2026
285.00
286.50
275.50
278.00
278.00
1,385,016
Sep 7, 2026
296.00
296.00
290.50
291.50
291.50
245,112
Sep 4, 2026
295.00
295.00
289.50
293.50
293.50
235,373
Sep 3, 2026
298.50
298.50
289.00
290.00
290.00
515,218
Sep 2, 2026
295.00
300.50
295.00
295.00
295.00
364,126
Sep 1, 2026
288.00
302.50
288.00
297.50
297.50
595,433
Aug 31, 2026
292.50
293.50
288.00
289.00
289.00
545,056
Aug 28, 2026
303.00
304.50
296.00
296.00
296.00
495,204
Aug 27, 2026
297.50
302.00
291.00
300.00
300.00
514,511
Aug 26, 2026
295.00
296.50
291.00
296.00
296.00
350,235
Aug 25, 2026
295.50
296.50
290.00
292.50
292.50
344,005
Aug 24, 2026
295.50
299.00
293.50
295.50
295.50
359,011
Aug 21, 2026
292.00
299.50
289.50
296.00
296.00
543,058
Aug 20, 2026
299.00
301.00
287.00
291.50
291.50
1,878,231
Aug 19, 2026
283.00
298.00
282.50
296.00
296.00
1,738,074
Aug 18, 2026
301.50
305.00
288.00
288.00
288.00
1,986,536
Aug 17, 2026
306.00
308.00
300.00
303.00
303.00
518,282
Aug 14, 2026
316.50
317.50
304.00
306.00
306.00
1,077,175
Aug 13, 2026
315.50
324.50
314.00
315.50
315.50
1,453,289
Aug 12, 2026
309.50
316.00
307.00
311.50
311.50
790,129
Aug 11, 2026
309.00
312.50
306.00
306.00
306.00
617,071
Aug 10, 2026
312.00
318.00
306.50
311.00
311.00
1,209,395
Aug 7, 2026
315.00
323.00
308.50
310.50
310.50
2,439,260
Aug 6, 2026
291.50
315.00
289.50
308.50
308.50
1,488,753
Aug 5, 2026
289.50
300.50
289.50
292.50
292.50
1,352,500
Aug 4, 2026
273.50
281.50
270.50
280.00
280.00
868,161
Aug 3, 2026
263.50
282.50
263.50
276.00
276.00
1,122,039
Jul 31, 2026
270.00
275.50
262.50
266.50
266.50
1,949,306
Jul 30, 2026
262.50
266.00
251.00
254.50
254.50
1,112,375
Jul 29, 2026
277.00
286.00
257.00
264.50
264.50
1,630,026
Jul 28, 2026
286.50
286.50
273.50
273.50
273.50
989,203
Jul 27, 2026
296.50
300.00
286.50
293.50
293.50
1,082,130
Jul 24, 2026
292.00
305.00
292.00
294.00
294.00
810,130
Jul 23, 2026
296.50
301.50
293.00
298.00
298.00
969,130
Jul 22, 2026
293.00
309.50
293.00
299.50
299.50
1,249,255
Jul 21, 2026
275.50
290.00
275.50
288.00
288.00
769,436
Jul 20, 2026
286.00
287.00
267.50
274.00
274.00
1,551,557
Jul 17, 2026
285.50
292.00
282.00
286.00
286.00
1,536,394
Jul 16, 2026
299.50
301.00
292.50
295.00
295.00
1,277,709
Jul 15, 2026
318.00
319.00
302.00
302.00
302.00
1,672,237
Jul 14, 2026
323.50
324.00
296.00
309.50
309.50
3,115,405
Jul 13, 2026
367.50
368.00
327.00
327.00
327.00
3,251,265
Jul 9, 2026
357.00
376.50
351.00
363.00
363.00
3,374,910
Jul 8, 2026
346.00
354.50
334.00
352.00
352.00
3,327,160
Jul 7, 2026
332.00
365.00
332.00
352.00
352.00
7,442,622
Jul 6, 2026
338.00
347.50
330.50
332.00
332.00
1,579,474
Jul 3, 2026
320.50
336.50
320.00
334.00
334.00
1,465,502
Jul 2, 2026
330.50
335.50
320.50
327.50
327.50
2,964,359
Jul 1, 2026
338.00
347.50
334.50
339.00
339.00
4,371,877
Jun 30, 2026
321.00
341.00
313.00
332.00
332.00
4,442,036
Jun 29, 2026
313.00
328.50
306.50
317.00
317.00
3,734,951
Jun 26, 2026
326.00
335.00
310.50
311.00
311.00
3,181,484
Jun 25, 2026
318.00
344.00
318.00
330.50
330.50
4,416,894
Jun 24, 2026
310.00
327.00
308.00
315.00
315.00
2,998,140
Jun 23, 2026
316.50
328.50
313.50
320.50
320.50
4,436,502
Jun 22, 2026
300.50
317.00
300.50
315.00
315.00
4,193,621
Jun 18, 2026
301.00
305.00
298.00
300.50
300.50
2,511,000
Jun 17, 2026
277.50
297.00
277.50
295.50
295.50
2,623,876
Jun 16, 2026
278.00
281.00
270.00
278.50
278.50
1,938,399
Jun 15, 2026
11.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
278.50
287.00
274.00
274.00
274.00
2,133,666
Jun 12, 2026
293.00
298.00
287.00
289.50
278.00
1,794,373
Jun 11, 2026
288.00
294.50
283.00
286.50
275.12
1,343,511
Jun 10, 2026
295.00
302.00
286.00
286.50
275.12
1,493,813
Jun 9, 2026
289.00
303.00
289.00
295.50
283.76
1,267,488
Jun 8, 2026
274.50
287.00
274.00
285.00
273.68
1,348,615
Jun 5, 2026
301.50
306.00
298.00
303.50
291.44
2,088,332
Jun 4, 2026
302.50
307.00
302.50
303.50
291.44
1,178,740
Jun 3, 2026
307.00
310.00
303.50
304.00
291.92
1,919,300
Jun 2, 2026
309.00
309.00
296.50
302.00
290.00
2,721,168
Jun 1, 2026
306.00
310.00
298.00
309.00
296.73
3,557,785
May 29, 2026
304.00
306.00
298.00
306.00
293.84
3,922,280
May 28, 2026
303.50
305.00
297.00
300.00
288.08
3,173,730
May 27, 2026
292.00
305.00
290.00
301.00
289.04
4,407,404
May 26, 2026
292.50
292.50
286.50
289.50
278.00
1,065,119
May 25, 2026
293.50
294.50
288.50
291.00
279.44
1,761,481
May 22, 2026
297.00
297.00
287.00
292.00
280.40
2,165,619
May 21, 2026
292.50
300.00
287.50
297.50
285.68
2,998,670
May 20, 2026
280.50
294.00
276.00
285.50
274.16
3,486,475
May 19, 2026
275.00
285.00
271.50
280.50
269.36
3,108,911
May 18, 2026
270.00
276.00
268.00
275.00
264.08
1,538,380
May 15, 2026
293.50
293.50
270.50
274.00
263.12
4,733,997
May 14, 2026
270.50
294.50
270.50
294.50
282.80
6,519,524
May 13, 2026
271.50
272.00
262.00
268.00
257.35
1,583,777
May 12, 2026
270.50
276.50
268.50
274.00
263.12
2,270,846
May 11, 2026
273.00
275.50
268.00
268.50
257.83
2,473,153
May 8, 2026
271.00
279.50
262.00
273.00
262.16
7,271,709
May 7, 2026
244.00
265.50
242.00
265.50
254.95
5,169,398
May 6, 2026
239.00
242.50
235.00
241.50
231.91
1,656,049
May 5, 2026
233.50
235.50
230.50
234.50
225.18
846,008
May 4, 2026
234.00
236.50
231.00
233.50
224.22
790,671
Apr 30, 2026
229.50
233.00
227.00
230.00
220.86
1,674,631
Apr 29, 2026
223.50
229.50
219.50
228.50
219.42
1,452,389
Apr 28, 2026
224.50
225.50
220.50
221.50
212.70
817,603
Apr 27, 2026
235.50
235.50
223.50
223.50
214.62
1,511,587
Apr 24, 2026
230.00
236.50
228.00
229.50
220.38
2,124,764
Apr 23, 2026
247.00
248.50
216.50
224.50
215.58
5,132,401
Apr 22, 2026
222.00
240.50
221.50
240.50
230.95
3,158,486
Apr 21, 2026
221.00
221.00
216.00
219.00
210.30
1,573,050
Apr 20, 2026
217.50
221.00
212.50
219.00
210.30
1,585,570
Apr 17, 2026
212.50
217.00
212.00
215.00
206.46
1,528,122
Apr 16, 2026
211.50
212.00
207.50
210.50
202.14
529,574
Apr 15, 2026
205.00
212.50
205.00
209.50
201.18
1,516,356
Apr 14, 2026
203.00
203.50
202.00
203.00
194.94
360,647
Apr 13, 2026
203.00
203.50
200.00
201.50
193.50
441,463
Apr 10, 2026
203.00
206.00
202.00
202.50
194.46
816,506
Apr 9, 2026
202.00
203.50
200.00
203.00
194.94
861,645
Apr 8, 2026
195.00
203.00
194.50
202.00
193.98
1,533,507
Apr 7, 2026
192.50
194.00
192.00
194.00
186.29
382,140
Apr 2, 2026
194.50
196.00
190.00
191.00
183.41
391,015
Apr 1, 2026
194.50
195.50
193.50
194.50
186.77
306,204
Mar 31, 2026
196.50
197.50
190.00
191.00
183.41
660,067
Mar 30, 2026
196.00
203.00
193.50
198.50
190.61
865,040
Mar 27, 2026
198.00
199.00
195.50
198.50
190.61
282,062
Mar 26, 2026
198.50
201.00
196.50
199.50
191.58
515,045
Mar 25, 2026
198.00
198.50
195.00
197.00
189.17
352,020
Mar 24, 2026
199.00
199.00
193.00
194.50
186.77
347,057
Mar 23, 2026
196.50
199.50
194.50
195.50
187.73
327,037
Mar 20, 2026
199.00
201.00
195.50
201.00
193.02
1,391,299
Mar 19, 2026
200.00
202.00
197.50
199.00
191.10
518,300
Mar 18, 2026
203.00
203.50
200.50
201.50
193.50
481,030
Mar 17, 2026
203.50
204.50
200.50
202.50
194.46
573,425
Mar 16, 2026
201.00
204.00
201.00
202.00
193.98
498,100
Mar 13, 2026
195.50
202.00
195.50
201.00
193.02
846,224
Mar 12, 2026
194.00
198.00
194.00
198.00
190.13
635,309
Mar 11, 2026
193.50
196.00
193.00
194.00
186.29
524,220
Mar 10, 2026
193.00
196.00
190.50
193.00
185.33
399,500
Mar 9, 2026
190.00
191.00
187.00
190.00
182.45
935,008
Mar 6, 2026
191.00
195.50
189.00
195.00
187.25
584,328
Mar 5, 2026
188.00
190.50
186.00
190.50
182.93
640,502
Mar 4, 2026
191.00
191.00
183.00
183.00
175.73
925,515
Mar 3, 2026
194.50
196.00
191.00
193.00
185.33
502,201
Mar 2, 2026
195.50
196.50
193.00
194.50
186.77
551,004
Feb 26, 2026
198.50
200.50
196.50
199.00
191.10
878,108
Feb 25, 2026
197.50
198.00
194.50
196.00
188.21
751,100
Feb 24, 2026
194.00
197.00
194.00
197.00
189.17
681,167
Feb 23, 2026
192.50
195.50
190.50
194.00
186.29
964,036
Feb 11, 2026
190.50
191.00
188.00
190.00
182.45
538,016
Feb 10, 2026
193.00
193.00
190.00
190.00
182.45
436,193
Feb 9, 2026
189.00
195.50
189.00
192.50
184.85
513,018
Feb 6, 2026
190.00
190.50
184.50
190.50
182.93
642,011
Feb 5, 2026
192.50
195.00
189.50
190.00
182.45
451,068
Feb 4, 2026
191.50
193.50
190.50
193.50
185.81
252,068
Feb 3, 2026
190.50
194.00
188.50
193.00
185.33
452,031
Feb 2, 2026
193.00
193.50
188.50
189.00
181.49
593,275
Jan 30, 2026
197.00
198.00
194.50
195.50
187.73
697,306
Jan 29, 2026
195.50
197.50
193.50
197.00
189.17
741,302
Jan 28, 2026
195.00
198.00
194.00
195.50
187.73
662,286
Jan 27, 2026
191.50
195.50
191.50
193.50
185.81
662,252
Jan 26, 2026
193.00
193.50
191.00
191.50
183.89
411,013
Jan 23, 2026
193.50
195.50
192.00
192.00
184.37
608,126
Jan 22, 2026
190.50
194.50
190.50
193.00
185.33
594,787
Jan 21, 2026
190.00
192.00
189.00
190.00
182.45
465,144
Jan 20, 2026
188.50
193.00
188.50
191.50
183.89
605,134
Jan 19, 2026
189.00
191.50
188.00
190.00
182.45
804,113
Jan 16, 2026
190.50
190.50
187.50
189.00
181.49
514,207
Jan 15, 2026
193.00
193.00
188.50
190.00
182.45
601,182
Jan 14, 2026
188.00
193.00
187.00
191.50
183.89
1,052,517
Jan 13, 2026
190.50
190.50
186.50
188.00
180.53
674,011
Jan 12, 2026
189.00
189.50
186.50
189.50
181.97
824,325
Jan 9, 2026
188.00
189.50
185.00
187.50
180.05
1,090,225
Jan 8, 2026
187.00
188.00
182.50
186.00
178.61
1,471,501
Jan 7, 2026
181.00
184.00
180.50
184.00
176.69
1,271,203
Jan 6, 2026
178.00
181.50
177.50
180.50
173.33
1,107,252
Jan 5, 2026
180.50
182.00
175.00
176.50
169.49
1,167,026
Jan 2, 2026
180.00
183.00
179.00
180.50
173.33
874,306
Dec 31, 2025
178.00
180.50
178.00
179.50
172.37
734,101
Dec 30, 2025
179.00
179.50
177.50
179.00
171.89
582,019
Dec 29, 2025
179.50
181.00
178.00
179.50
172.37
545,010
Dec 26, 2025
182.50
182.50
178.50
178.50
171.41
535,288
Dec 24, 2025
183.00
184.00
181.00
181.50
174.29
473,222
Dec 23, 2025
185.00
185.00
181.50
182.50
175.25
346,185
Dec 22, 2025
183.00
184.00
181.50
184.00
176.69
378,100
Dec 19, 2025
184.00
184.00
180.50
181.00
173.81
337,360
Dec 18, 2025
180.00
182.50
178.50
182.50
175.25
385,360
Dec 17, 2025
177.50
184.00
177.50
181.00
173.81
1,253,222
Dec 16, 2025
177.00
179.00
175.00
177.50
170.45
831,027
Dec 15, 2025
179.50
180.00
177.50
178.50
171.41
376,080
Dec 12, 2025
184.50
185.00
182.50
182.50
175.25
365,005
Dec 11, 2025
181.50
184.50
181.50
183.00
175.73
599,006
Dec 10, 2025
182.50
182.50
180.00
180.50
173.33
385,035
Dec 9, 2025
185.00
188.00
182.00
182.00
174.77
1,261,280
Dec 8, 2025
181.00
181.00
179.00
180.00
172.85
334,100
Dec 5, 2025
180.00
181.00
177.00
179.50
172.37
427,026
Dec 4, 2025
180.00
181.50
179.00
180.00
172.85
353,300
Dec 3, 2025
178.50
181.00
178.50
179.00
171.89
267,116
Dec 2, 2025
181.50
182.00
178.50
178.50
171.41
295,250
Dec 1, 2025
182.00
183.00
180.50
180.50
173.33
412,000
Nov 28, 2025
181.00
183.50
181.00
182.50
175.25
463,108
Nov 27, 2025
180.00
182.00
180.00
181.00
173.81
228,667
Nov 26, 2025
178.50
180.50
178.50
179.50
172.37
424,002
Nov 25, 2025
176.50
178.50
175.50
178.00
170.93
451,600
Nov 24, 2025
180.00
180.00
174.00
174.00
167.09
789,070
Nov 21, 2025
176.50
182.00
176.00
178.00
170.93
898,090
Nov 20, 2025
177.00
180.00
176.50
179.00
171.89
683,060
Nov 19, 2025
175.50
177.50
173.50
173.50
166.61
857,062
Nov 18, 2025
174.00
179.00
174.00
175.50
168.53
852,000
Nov 17, 2025
180.50
180.50
176.00
177.00
169.97
957,510
Nov 14, 2025
180.50
183.00
179.50
181.00
173.81
529,012
Nov 13, 2025
186.00
187.00
182.50
183.00
175.73
671,107
Nov 12, 2025
190.50
192.50
185.50
185.50
178.13
1,468,141
Nov 11, 2025
183.50
186.00
183.50
184.00
176.69
616,510
Nov 10, 2025
182.00
183.00
181.00
181.50
174.29
375,416
Nov 7, 2025
183.50
185.00
181.50
182.00
174.77
1,057,372
Nov 6, 2025
186.50
188.00
185.50
187.00
179.57
492,147
Nov 5, 2025
186.50
186.50
182.00
185.00
177.65
1,128,301
Nov 4, 2025
195.50
195.50
188.50
189.00
181.49
1,298,993
Nov 3, 2025
200.00
200.50
195.00
195.00
187.25
1,458,160
