TWSE · 8016 · stock

Sitronix Technology Corporation (8016) stock price history

Every TWSE trading session of Sitronix Technology Corporation from Dec 25, 2003 to Sep 24, 2026: 5,610 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8016 data, free keyYear by year table

8016 adjusted close, 2003 to 2026

8016Sitronix Technology Corporation
NT$283.50+35.7% over one year
20052010201520202025
NT$363.00
All time high, 2026
NT$376.50
52 week high, NT$166.61 low
5,610
Daily sessions since 2003

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

8016 key facts

  • Sitronix Technology Corporation (8016) closed at NT$283.50 on Sep 24, 2026 on TWSE.
  • 8016's all time high close is NT$363.00, set on Jul 9, 2026; its all time low close is NT$8.54 on Dec 5, 2008.
  • 8016's 52 week range is NT$166.61 to NT$376.50.
  • 8016 returned +35.7% over the year to Sep 24, 2026 and +70.5% over five years.
  • Over ten years 8016 returned +430%, +18.2% a year compounded.
  • 8016's deepest drawdown was -78.9% from Jul 9, 2007 to Dec 5, 2008.
  • DataCedar holds 5,610 daily sessions of 8016 history from Dec 25, 2003 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

8016 price chart, 2003 to 2026

8016 adjusted close, Dec 25, 2003 to Sep 24, 2026NT$10.73NT$33.64NT$105.44NT$330.5020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

8016 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-4.1%
3 months-10.0%
6 months+51.8%
Year to date+64.9%
1 year+35.7%
3 years+14.8%
5 years+70.5%
10 years+430.2%
Since Dec 25, 2003+2,066%
Compound annual growth, 22.7 years+14.5%

8016 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$363.00 on Jul 9, 2026
All time low close
NT$8.54 on Dec 5, 2008
52 week high
NT$376.50 on Jul 9, 2026
52 week low
NT$166.61 on Nov 19, 2025
Deepest drawdown
-78.9% from Jul 9, 2007 to Dec 5, 2008, recovered Jan 9, 2015
Best single session
+14.3% on Dec 23, 2005
Worst single session
-13.8% on Mar 5, 2007
Volatility, 1 year annualised
40.9%
Sessions closing higher, 1 year
51%
Growth of 1 since 2003
21.7×
Best calendar year
2009, +125%
Worst calendar year
2008, -70%

8016 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 25, 2003; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$172.85NT$376.50NT$168.05NT$283.50+64.5%259.3M178
2025NT$192.93NT$225.18NT$145.38NT$172.37-10.4%157.4M242
2024NT$241.83NT$279.96NT$182.06NT$192.48-20.1%234.8M242
2023NT$138.94NT$272.60NT$138.94NT$240.96+72.0%429.2M239
2022NT$206.66NT$207.30NT$107.36NT$140.12-31.7%403.9M246
2021NT$102.15NT$266.90NT$97.78NT$205.06+102.0%1.2B243
2020NT$100.32NT$104.65NT$58.52NT$101.53+1.5%514.2M245
2019NT$58.82NT$117.64NT$54.95NT$100.03+72.6%707.4M241
2018NT$45.98NT$72.70NT$40.83NT$57.95+26.3%484M245
2017NT$52.70NT$54.32NT$43.35NT$45.87-13.0%208M243
2016NT$45.58NT$61.18NT$38.72NT$52.70+15.4%270.5M244
2015NT$38.23NT$56.62NT$34.07NT$45.68+19.9%471.2M246
2014NT$20.53NT$39.26NT$20.53NT$38.09+85.5%485.3M248
2013NT$16.29NT$22.18NT$15.53NT$20.53+26.8%255.3M244
2012NT$12.94NT$18.72NT$12.49NT$16.19+25.1%295.1M248
2011NT$24.45NT$27.54NT$11.25NT$12.94-46.6%371.5M247
2010NT$23.12NT$25.96NT$16.27NT$24.23+4.8%271.1M250
2009NT$10.29NT$24.04NT$9.77NT$23.12+124.8%750.2M249
2008NT$33.89NT$36.20NT$8.50NT$10.29-69.5%7.8B251
2007NT$24.19NT$41.50NT$24.19NT$33.73+39.6%4B244
2006NT$24.89NT$32.31NT$18.72NT$24.16-5.5%8.3B248
2005NT$15.26NT$27.11NT$13.11NT$25.56+67.5%729.2B260
2004NT$14.47NT$21.30NT$10.95NT$15.26+5.5%247.4B262
2003NT$13.09NT$15.47NT$13.09NT$14.47n/a4.7B5

8016 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$283.50-1.9%
August 2026NT$289.00+8.4%
July 2026NT$266.50-19.7%
June 2026NT$332.00+13.0%
May 2026NT$293.84+33.0%
April 2026NT$220.86+20.4%
March 2026NT$183.41-4.0%
February 2026NT$191.10+1.8%
January 2026NT$187.73+8.9%
December 2025NT$172.37-1.6%
November 2025NT$175.25-9.0%
October 2025NT$192.54-7.6%

About the 8016 data

Daily bars. 5,610 sessions from Dec 25, 2003 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 25, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8016/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 7823 CyCraft Technology Corporation
  • 7827 HanchorBio Inc.
  • 7855 Hotai Leasing Co., Ltd.
  • 8011 Tai Tung Communication Co., Ltd.
  • 8021 Topoint Technology Co., Ltd.
  • 8028 Phoenix Silicon International Corporation
  • 8033 Thunder Tiger Corp.
  • 8039 Taiflex Scientific Co., Ltd.

Common questions

8016 share price history

Start with any symbol.

Start free