Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	36.350	36.600	36.100	36.300	29.238	510,000
2024-05-02	35.950	36.450	35.950	36.250	29.198	633,000
2024-04-30	36.000	36.150	35.750	35.900	28.916	445,000
2024-04-29	35.800	36.200	35.600	35.850	28.876	366,000
2024-04-26	35.400	35.750	35.400	35.700	28.755	509,000
2024-04-25	35.300	35.450	35.200	35.350	28.473	198,000
2024-04-24	35.300	35.650	35.250	35.300	28.433	358,000
2024-04-23	34.600	35.350	34.600	35.150	28.312	590,000
2024-04-22	34.650	35.300	34.250	34.600	27.869	395,000
2024-04-19	35.400	35.400	33.200	34.850	28.070	579,000
2024-04-18	35.100	35.600	35.000	35.500	28.594	363,000
2024-04-17	34.850	35.200	34.750	35.050	28.231	192,000
2024-04-16	35.500	35.550	34.350	34.500	27.788	497,000
2024-04-15	35.850	35.850	35.500	35.650	28.715	357,000
2024-04-12	35.200	35.900	35.200	35.700	28.755	415,000
2024-04-11	34.950	35.200	34.850	35.200	28.352	360,000
2024-04-10	35.700	35.750	34.650	35.350	28.473	1,458,000
2024-04-09	37.900	37.900	36.600	36.750	29.601	522,000
2024-04-08	37.750	37.750	36.500	37.000	29.802	666,000
2024-04-03	36.300	36.950	35.800	36.900	29.721	919,000
2024-04-02	35.200	36.400	35.200	36.300	29.238	1,122,000
2024-04-01	35.000	35.600	34.750	35.100	28.272	804,000
2024-03-29	35.400	35.400	34.700	34.800	28.030	226,000
2024-03-28	35.100	35.300	35.000	35.100	28.272	299,000
2024-03-27	35.150	35.150	34.650	35.050	28.231	582,000
2024-03-26	35.450	35.500	34.550	34.900	28.111	608,000
2024-03-25	34.400	34.400	34.400	34.400	27.708	0
2024-03-22	34.400	34.500	34.150	34.400	27.708	500,000
2024-03-21	33.950	34.400	33.550	34.150	27.506	607,000
2024-03-20	33.150	33.500	33.150	33.450	26.943	506,000
2024-03-19	33.350	33.350	32.950	33.100	26.661	392,000
2024-03-18	32.200	32.200	32.200	32.200	25.936	0
2024-03-15	32.100	32.250	31.800	32.200	25.936	181,000
2024-03-14	32.300	32.950	31.950	32.000	25.775	314,000
2024-03-13	33.000	33.000	31.150	32.350	26.057	1,296,000
2024-03-12	33.500	34.200	33.500	33.900	27.305	453,000
2024-03-11	33.400	33.750	32.800	33.750	27.184	671,000
2024-03-08	34.700	34.950	33.400	33.700	27.144	559,000
2024-03-07	35.050	35.600	34.700	34.800	28.030	553,000
2024-03-06	34.200	35.000	34.100	35.000	28.191	661,000
2024-03-05	34.250	34.500	34.150	34.250	27.587	375,000
2024-03-04	34.150	34.550	34.100	34.200	27.547	284,000
2024-03-01	34.550	34.800	33.950	34.150	27.506	466,000
2024-02-29	33.350	34.150	33.350	33.950	27.345	430,000
2024-02-27	33.150	33.300	33.000	33.200	26.741	224,000
2024-02-26	33.300	33.300	32.950	33.100	26.661	361,000
2024-02-23	33.550	33.550	33.150	33.150	26.701	250,000
2024-02-22	33.000	33.250	33.000	33.150	26.701	235,000
2024-02-21	33.100	33.100	32.750	33.000	26.580	314,000
2024-02-20	33.450	33.500	32.800	33.100	26.661	272,000
2024-02-19	32.850	33.250	32.500	33.200	26.741	606,000
2024-02-16	31.400	32.900	31.100	32.600	26.258	653,000
2024-02-15	30.700	31.500	30.700	31.050	25.010	316,000
2024-02-05	30.700	30.700	30.100	30.500	24.567	149,000
2024-02-02	30.650	30.650	30.300	30.600	24.647	205,000
2024-02-01	30.350	30.750	30.250	30.500	24.567	409,000
2024-01-31	30.300	30.500	30.250	30.250	24.365	70,000
2024-01-30	30.300	30.550	30.300	30.400	24.486	91,000
2024-01-29	30.250	30.400	30.150	30.300	24.405	173,000
2024-01-26	30.400	30.400	30.000	30.300	24.405	228,000

← NewerPage 11 of 21 · 1,216 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.