Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	30.100	31.150	30.050	30.250	24.365	446,000
2024-01-24	30.100	30.150	30.050	30.150	24.285	49,000
2024-01-23	30.000	30.150	29.950	30.100	24.244	117,000
2024-01-22	30.100	30.250	30.000	30.000	24.164	107,000
2024-01-19	30.050	30.200	30.000	30.000	24.164	119,000
2024-01-18	30.000	30.000	29.850	30.000	24.164	54,000
2024-01-17	30.100	30.100	29.850	29.950	24.124	88,000
2024-01-16	30.050	30.400	29.800	30.100	24.244	269,000
2024-01-15	30.050	30.250	30.000	30.200	24.325	82,104
2024-01-12	30.150	30.200	30.050	30.100	24.244	94,000
2024-01-11	30.100	30.250	30.000	30.150	24.285	70,000
2024-01-10	30.050	30.350	30.000	30.100	24.244	246,000
2024-01-09	30.250	30.350	30.050	30.100	24.244	220,000
2024-01-08	30.500	30.500	30.000	30.050	24.204	234,000
2024-01-05	30.400	30.400	30.150	30.300	24.405	50,000
2024-01-04	30.250	30.500	30.000	30.500	24.567	411,000
2024-01-03	30.350	30.600	30.200	30.300	24.405	373,000
2024-01-02	30.050	30.400	30.050	30.350	24.446	136,000
2023-12-29	30.000	30.050	30.000	30.050	24.204	139,000
2023-12-28	30.000	30.050	29.900	29.950	24.124	66,000
2023-12-27	30.000	30.000	29.900	29.950	24.124	75,000
2023-12-26	29.950	30.100	29.850	29.950	24.124	88,000
2023-12-25	29.850	30.050	29.850	29.950	24.124	38,000
2023-12-22	29.900	30.050	29.850	29.850	24.043	92,000
2023-12-21	29.850	30.000	29.850	29.950	24.124	34,000
2023-12-20	29.950	30.100	29.900	30.000	24.164	59,000
2023-12-19	30.000	30.000	29.800	29.900	24.083	106,000
2023-12-18	29.850	30.450	29.850	30.000	24.164	239,000
2023-12-15	29.900	30.050	29.800	29.850	24.043	178,000
2023-12-14	29.850	30.150	29.800	29.900	24.083	240,000
2023-12-13	29.850	30.100	29.700	29.750	23.962	225,000
2023-12-12	30.300	30.300	29.700	29.850	24.043	237,000
2023-12-11	31.600	31.600	29.750	29.800	24.003	673,000
2023-12-08	29.000	29.100	28.900	28.950	23.318	89,000
2023-12-07	28.850	29.450	28.850	29.000	23.358	131,000
2023-12-06	28.900	28.900	28.800	28.850	23.238	26,000
2023-12-05	28.700	28.850	28.700	28.800	23.197	16,000
2023-12-04	28.800	28.850	28.750	28.800	23.197	89,000
2023-12-01	28.700	28.850	28.700	28.800	23.197	29,000
2023-11-30	28.850	28.850	28.650	28.800	23.197	20,000
2023-11-29	28.700	28.950	28.700	28.850	23.238	19,000
2023-11-28	28.700	28.950	28.650	28.900	23.278	51,000
2023-11-27	28.750	28.750	28.500	28.650	23.076	27,000
2023-11-24	28.500	28.700	28.450	28.600	23.036	34,000
2023-11-23	28.700	28.700	28.450	28.600	23.036	52,000
2023-11-22	29.150	29.150	28.500	28.700	23.117	50,000
2023-11-21	28.600	28.750	28.400	28.600	23.036	125,000
2023-11-20	28.650	28.850	28.550	28.600	23.036	60,000
2023-11-17	28.500	28.850	28.500	28.650	23.076	25,000
2023-11-16	28.600	28.850	28.550	28.550	22.996	70,000
2023-11-15	29.050	29.050	28.700	28.850	23.238	59,000
2023-11-14	28.800	28.950	28.800	28.950	23.318	37,000
2023-11-13	29.000	29.100	28.800	29.000	23.358	62,000
2023-11-10	28.850	28.850	28.500	28.800	23.197	53,000
2023-11-09	28.700	28.950	28.600	28.900	23.278	51,000
2023-11-08	28.900	29.000	28.700	29.000	23.358	112,000
2023-11-07	29.100	29.150	28.650	29.050	23.399	66,000
2023-11-06	29.200	29.450	29.050	29.200	23.519	150,000
2023-11-03	29.100	29.450	28.950	29.200	23.519	88,000
2023-11-02	29.200	29.500	29.100	29.200	23.519	267,000

← NewerPage 12 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.