Sirtec International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	25.850	25.850	25.650	25.650	25.650	35,691
2026-10-15	25.850	25.850	25.550	25.550	25.550	57,500
2026-10-14	25.700	25.950	25.600	25.850	25.850	46,003
2026-10-13	25.800	25.900	25.600	25.700	25.700	123,055
2026-10-12	25.900	26.050	25.700	25.900	25.900	203,001
2026-10-08	26.250	26.250	25.750	25.750	25.750	62,000
2026-10-07	25.950	25.950	25.850	25.900	25.900	47,000
2026-10-06	25.800	26.350	25.750	25.800	25.800	55,502
2026-10-05	25.800	25.950	25.750	25.800	25.800	31,050
2026-10-02	25.750	25.900	25.750	25.750	25.750	36,601
2026-10-01	25.900	25.900	25.700	25.900	25.900	33,004
2026-09-30	25.550	25.900	25.550	25.700	25.700	30,068
2026-09-29	25.600	25.650	25.450	25.500	25.500	141,053
2026-09-24	25.850	25.850	25.700	25.850	25.850	40,596
2026-09-23	26.000	26.150	25.800	25.850	25.850	58,032
2026-09-22	25.950	26.050	25.900	26.050	26.050	53,050
2026-09-21	26.000	26.000	25.850	25.950	25.950	37,217
2026-09-18	25.800	26.000	25.800	26.000	26.000	56,450
2026-09-17	25.850	25.850	25.700	25.800	25.800	44,082
2026-09-16	25.850	25.850	25.750	25.800	25.800	48,600
2026-09-15	25.850	25.850	25.750	25.850	25.850	20,355
2026-09-14	26.150	26.200	25.850	25.850	25.850	9,460
2026-09-11	25.950	26.000	25.850	25.900	25.900	17,278
2026-09-10	25.850	26.200	25.800	26.200	26.200	37,001
2026-09-09	26.200	26.200	25.850	26.000	26.000	45,601
2026-09-08	26.100	26.150	26.000	26.000	26.000	96,268
2026-09-07	26.300	26.350	25.950	26.050	26.050	67,532
2026-09-04	25.950	26.100	25.900	26.050	26.050	19,157
2026-09-03	26.300	26.300	25.900	25.900	25.900	46,440
2026-09-02	25.800	26.250	25.800	26.150	26.150	15,236
2026-09-01	26.400	26.450	25.900	26.100	26.100	56,060
2026-08-31	26.050	26.250	25.900	26.250	26.250	33,350
2026-08-28	26.300	26.300	25.800	26.000	26.000	50,025
2026-08-27	26.200	26.200	26.000	26.100	26.100	76,888
2026-08-26	26.050	26.250	26.050	26.100	26.100	59,632
2026-08-25	25.750	26.250	25.650	26.050	26.050	485,050
2026-08-24	25.900	25.900	25.700	25.700	25.700	37,070
2026-08-21	25.950	26.100	25.900	25.900	25.900	27,516
2026-08-20	26.050	26.050	25.850	25.950	25.950	15,001
2026-08-19	26.050	26.050	25.650	25.950	25.950	38,035
2026-08-18	26.600	26.600	26.000	26.000	26.000	86,050
2026-08-17	26.400	26.400	25.950	26.050	26.050	54,401
2026-08-14	25.750	26.100	25.750	25.900	25.900	84,420
2026-08-13	25.750	26.050	25.750	26.000	26.000	65,068
2026-08-12	25.900	26.100	25.700	25.750	25.750	107,460
2026-08-11	25.850	25.850	25.300	25.650	25.650	234,000
2026-08-10	24.700	25.100	24.650	25.000	25.000	138,001
2026-08-07	24.450	24.650	24.450	24.550	24.550	49,294
2026-08-06	24.550	24.700	24.350	24.400	24.400	29,601
2026-08-05	24.700	24.850	24.400	24.450	24.450	103,024
2026-08-04	24.300	24.700	24.200	24.550	24.550	284,180
2026-08-03	24.350	24.450	24.350	24.400	24.400	44,001
2026-07-31	24.300	24.400	24.250	24.250	24.250	93,471
2026-07-30	24.500	24.650	24.150	24.150	24.150	73,388
2026-07-29	24.450	24.450	24.000	24.100	24.100	166,003
2026-07-28	24.500	24.950	24.300	24.350	24.350	119,060
2026-07-27	24.700	24.700	24.450	24.500	24.500	62,800
2026-07-24	24.750	24.900	24.550	24.600	24.600	39,000
2026-07-23	24.850	25.050	24.650	24.750	24.750	82,600
2026-07-22	24.950	25.100	24.850	24.850	24.850	74,622

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	2.0000 TWD
2025-07-02	2.3000 TWD
2024-07-10	2.3000 TWD
2023-07-13	1.5000 TWD
2022-07-14	1.3000 TWD
2021-07-07	2.2000 TWD
2020-07-07	2.2000 TWD
2019-07-09	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.