Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	35.500	36.350	35.500	36.050	30.835	281,000
2024-07-30	34.950	35.500	34.850	35.500	30.364	199,000
2024-07-29	35.700	35.700	34.800	35.050	29.979	431,000
2024-07-26	34.450	34.850	34.000	34.700	29.680	257,000
2024-07-23	34.900	35.450	34.900	35.200	30.108	227,000
2024-07-22	36.200	36.300	34.650	34.850	29.808	713,000
2024-07-19	37.350	37.350	36.200	36.350	31.091	636,000
2024-07-18	37.450	37.450	37.150	37.350	31.946	225,000
2024-07-17	37.600	37.800	37.400	37.500	32.075	357,000
2024-07-16	37.800	37.800	37.450	37.600	32.160	303,000
2024-07-15	38.000	38.100	37.500	37.750	32.289	538,000
2024-07-12	37.750	38.000	37.450	37.950	32.460	190,000
2024-07-11	38.250	38.250	37.750	37.850	32.374	433,000
2024-07-10	37.000	38.200	37.000	37.850	32.374	1,274,000
2024-07-09	39.750	39.850	39.250	39.450	31.775	1,494,000
2024-07-08	39.950	39.950	39.000	39.000	31.413	664,000
2024-07-05	39.200	39.500	39.000	39.200	31.574	475,000
2024-07-04	38.900	39.800	38.850	39.200	31.574	676,000
2024-07-03	38.600	38.750	38.450	38.750	31.212	695,000
2024-07-02	38.700	38.850	38.500	38.550	31.050	462,000
2024-07-01	38.550	39.000	38.500	38.600	31.091	335,000
2024-06-28	38.750	39.000	38.550	38.600	31.091	575,000
2024-06-27	39.200	39.350	38.700	38.700	31.171	418,000
2024-06-26	39.350	39.700	39.200	39.200	31.574	426,000
2024-06-25	39.550	39.800	39.050	39.500	31.816	341,000
2024-06-24	39.850	39.900	39.500	39.800	32.057	427,000
2024-06-21	39.850	39.950	39.350	39.800	32.057	469,000
2024-06-20	39.700	39.850	39.400	39.800	32.057	302,000
2024-06-19	39.750	39.900	39.500	39.700	31.977	259,000
2024-06-18	39.800	39.900	39.550	39.650	31.936	205,000
2024-06-17	39.700	39.700	39.200	39.600	31.896	236,000
2024-06-14	39.300	39.750	39.300	39.400	31.735	287,000
2024-06-13	39.150	39.350	38.600	39.200	31.574	379,000
2024-06-12	40.200	40.350	38.950	39.000	31.413	464,000
2024-06-11	40.500	40.550	39.600	39.950	32.178	613,000
2024-06-07	39.200	39.950	39.150	39.950	32.178	596,000
2024-06-06	39.350	39.650	39.000	39.100	31.493	577,000
2024-06-05	40.100	40.150	39.250	39.250	31.614	597,000
2024-06-04	40.100	40.150	39.550	39.800	32.057	529,000
2024-06-03	40.300	40.300	39.500	39.650	31.936	526,000
2024-05-31	39.250	39.750	39.250	39.450	31.775	426,000
2024-05-30	40.000	40.200	39.200	39.200	31.574	975,000
2024-05-29	40.600	41.100	39.200	40.500	32.621	1,831,000
2024-05-28	38.450	41.850	38.150	40.600	32.702	3,951,000
2024-05-27	37.200	38.650	37.100	38.050	30.648	1,183,000
2024-05-24	36.850	37.050	36.550	37.050	29.842	534,000
2024-05-23	37.100	37.400	36.550	36.800	29.641	623,000
2024-05-22	36.950	37.050	36.700	36.900	29.721	571,000
2024-05-21	37.000	37.050	36.600	36.800	29.641	496,000
2024-05-20	36.600	36.800	36.350	36.800	29.641	823,000
2024-05-17	36.850	36.850	36.400	36.600	29.480	605,000
2024-05-16	36.950	36.950	36.800	36.900	29.721	527,000
2024-05-15	36.900	37.000	36.600	36.950	29.762	849,000
2024-05-14	36.650	36.700	36.150	36.450	29.359	582,000
2024-05-13	36.800	37.050	36.250	36.650	29.520	1,068,000
2024-05-10	36.150	36.150	35.600	35.900	28.916	294,000
2024-05-09	36.150	36.200	35.850	35.900	28.916	268,000
2024-05-08	36.200	36.200	35.900	36.050	29.037	182,000
2024-05-07	35.850	36.250	35.850	36.050	29.037	306,000
2024-05-06	36.200	36.300	35.800	36.000	28.997	537,000

← NewerPage 10 of 21 · 1,219 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.