Sitronix Technology Corporation (8016.TW) TAI
191.00
-3.5(-1.80%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
191.00
-3.5(-1.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 194.5 | 191 | 191 | 196 | 190 | 401,995 |
| April 01, 2026 | 194.5 | 194.5 | 194.5 | 195.5 | 193.5 | 312,801 |
| March 31, 2026 | 196.5 | 191 | 191 | 197.5 | 190 | 621,777 |
| March 30, 2026 | 196 | 198.5 | 198.5 | 203 | 193.5 | 876,572 |
| March 27, 2026 | 198 | 198.5 | 198.5 | 199 | 195.5 | 287,283 |
| March 26, 2026 | 198.5 | 199.5 | 199.5 | 201 | 196.5 | 524,577 |
| March 25, 2026 | 198 | 197 | 197 | 198.5 | 195 | 360,148 |
| March 24, 2026 | 199 | 194.5 | 194.5 | 199 | 193 | 343,735 |
| March 23, 2026 | 196.5 | 195.5 | 195.5 | 199.5 | 194.5 | 337,904 |
| March 20, 2026 | 199 | 201 | 201 | 201 | 195.5 | 1.4M |
| March 19, 2026 | 200 | 199 | 199 | 202 | 197.5 | 530,339 |
| March 18, 2026 | 203 | 201.5 | 201.5 | 203.5 | 200.5 | 490,486 |
| March 17, 2026 | 203.5 | 202.5 | 202.5 | 204.5 | 200.5 | 584,655 |
| March 16, 2026 | 201 | 202 | 202 | 204 | 201 | 516,342 |
| March 13, 2026 | 195.5 | 201 | 201 | 202 | 195.5 | 868,237 |
| March 12, 2026 | 194 | 198 | 198 | 198 | 194 | 625,450 |
| March 11, 2026 | 193.5 | 194 | 194 | 196 | 193 | 513,432 |
| March 10, 2026 | 193 | 193.5 | 193.5 | 196 | 192.5 | 213,504 |
| March 09, 2026 | 190 | 190 | 190 | 191 | 187 | 945,827 |
| March 06, 2026 | 191 | 195 | 195 | 195.5 | 189 | 577,432 |
| March 05, 2026 | 188 | 190.5 | 190.5 | 190.5 | 186 | 648,799 |
| March 04, 2026 | 191 | 184 | 184 | 191 | 183 | 3,000 |
| March 03, 2026 | 194.5 | 193 | 193 | 196 | 191 | 513,459 |
| March 02, 2026 | 195.5 | 194.5 | 194.5 | 196.5 | 193 | 566,050 |
| February 26, 2026 | 198.5 | 199 | 199 | 200.5 | 196.5 | 901,946 |
| February 25, 2026 | 197.5 | 196 | 196 | 198 | 194.5 | 762,449 |
| February 24, 2026 | 194 | 197 | 197 | 197 | 194 | 698,221 |
| February 23, 2026 | 192.5 | 194 | 194 | 195.5 | 190.5 | 977,378 |
| February 11, 2026 | 190.5 | 190 | 0 | 191 | 188 | 547,752 |
| February 10, 2026 | 193 | 190 | 0 | 193 | 190 | 442,317 |
| February 09, 2026 | 189 | 192.5 | 0 | 195.5 | 189 | 520,508 |
| February 06, 2026 | 190 | 190.5 | 0 | 190.5 | 184.5 | 654,729 |
| February 05, 2026 | 192.5 | 190 | 0 | 195 | 189.5 | 461,912 |
| February 04, 2026 | 191.5 | 193.5 | 0 | 193.5 | 190.5 | 258,822 |
| February 03, 2026 | 190.5 | 193 | 0 | 194 | 188.5 | 463,199 |
| February 02, 2026 | 193 | 189 | 0 | 193.5 | 188.5 | 610,146 |
| January 30, 2026 | 197 | 195.5 | 0 | 198 | 194.5 | 712,186 |
| January 29, 2026 | 195.5 | 197 | 0 | 197.5 | 193.5 | 757,230 |
| January 28, 2026 | 195 | 195.5 | 0 | 198 | 194 | 677,444 |
| January 27, 2026 | 191.5 | 193.5 | 0 | 195.5 | 191.5 | 677,009 |
| January 26, 2026 | 193 | 191.5 | 0 | 193.5 | 191 | 419,285 |
| January 23, 2026 | 193.5 | 192 | 0 | 195.5 | 192 | 618,904 |
| January 22, 2026 | 190.5 | 193 | 0 | 194.5 | 190.5 | 609,693 |
| January 21, 2026 | 190 | 190 | 0 | 192 | 189 | 476,713 |
| January 20, 2026 | 188.5 | 191.5 | 0 | 193 | 188.5 | 619,196 |
| January 19, 2026 | 189 | 190 | 0 | 191.5 | 188 | 815,412 |
| January 16, 2026 | 190.5 | 189 | 0 | 190.5 | 187.5 | 523,926 |
| January 15, 2026 | 193 | 190 | 0 | 193 | 188.5 | 612,618 |
| January 14, 2026 | 188 | 191.5 | 0 | 193 | 187 | 1.07M |
| January 13, 2026 | 190.5 | 188 | 0 | 190.5 | 186.5 | 688,164 |
| January 12, 2026 | 189 | 189.5 | 0 | 189.5 | 186.5 | 839,405 |
| January 09, 2026 | 188 | 187.5 | 0 | 189.5 | 185 | 1.1M |
| January 08, 2026 | 187 | 186 | 0 | 188 | 182.5 | 1.49M |
| January 07, 2026 | 181 | 184 | 0 | 184 | 180.5 | 1.29M |
| January 06, 2026 | 178 | 180.5 | 0 | 181.5 | 177.5 | 1.12M |
| January 05, 2026 | 180.5 | 176.5 | 0 | 182 | 175 | 1.2M |
| January 02, 2026 | 180 | 180.5 | 0 | 183 | 179 | 884,293 |
| December 31, 2025 | 178 | 179.5 | 0 | 180.5 | 178 | 739,917 |
| December 30, 2025 | 179 | 179 | 0 | 179.5 | 177.5 | 588,918 |
| December 29, 2025 | 179.5 | 179.5 | 0 | 181 | 178 | 550,522 |