Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	29.000	31.000	29.000	29.100	23.439	707,000
2023-10-31	28.150	28.200	28.050	28.200	22.714	47,000
2023-10-30	28.150	28.150	28.000	28.150	22.674	29,000
2023-10-27	28.150	28.200	28.100	28.150	22.674	32,000
2023-10-26	28.100	28.150	27.850	28.150	22.674	71,000
2023-10-25	27.850	28.250	27.850	28.100	22.633	42,000
2023-10-24	27.700	27.900	27.400	27.850	22.432	72,000
2023-10-23	27.600	27.750	27.300	27.700	22.311	70,000
2023-10-20	27.850	27.850	27.250	27.600	22.231	45,000
2023-10-19	27.800	28.100	27.750	27.850	22.432	50,000
2023-10-18	28.200	28.200	27.000	27.800	22.392	124,000
2023-10-17	28.200	28.550	27.850	28.200	22.714	134,000
2023-10-16	28.300	28.450	28.000	28.200	22.714	188,000
2023-10-13	28.400	28.800	28.150	28.300	22.795	74,000
2023-10-12	28.450	28.450	28.100	28.400	22.875	66,000
2023-10-11	28.800	28.800	28.350	28.450	22.915	55,000
2023-10-06	28.800	28.900	28.600	28.800	23.197	26,000
2023-10-05	28.850	28.850	28.550	28.800	23.197	60,000
2023-10-04	28.750	29.200	28.300	28.850	23.238	118,000
2023-10-03	29.200	29.200	28.600	28.750	23.157	147,000
2023-10-02	29.400	29.450	29.050	29.200	23.519	289,000
2023-09-28	29.600	29.600	29.250	29.350	23.640	132,000
2023-09-27	29.350	29.450	29.300	29.400	23.681	79,000
2023-09-26	29.700	29.700	29.200	29.350	23.640	275,000
2023-09-25	29.550	29.700	29.500	29.600	23.842	477,000
2023-09-22	29.400	29.650	29.250	29.550	23.801	340,000
2023-09-21	29.400	29.600	29.400	29.450	23.721	100,000
2023-09-20	29.700	29.700	29.400	29.500	23.761	146,000
2023-09-19	29.500	29.600	29.300	29.450	23.721	150,000
2023-09-18	28.600	29.100	28.600	29.100	23.439	77,000
2023-09-15	28.600	29.150	28.600	28.900	23.278	435,000
2023-09-14	28.550	28.650	28.500	28.550	22.996	109,000
2023-09-13	28.150	28.600	28.150	28.600	23.036	113,000
2023-09-12	28.150	28.250	28.100	28.150	22.674	73,000
2023-09-11	28.050	28.350	27.850	28.100	22.633	220,000
2023-09-08	28.150	28.150	27.850	28.050	22.593	32,000
2023-09-07	28.050	28.050	27.900	28.000	22.553	55,000
2023-09-06	28.200	28.200	27.950	28.050	22.593	36,000
2023-09-05	27.750	28.100	27.750	27.950	22.513	548,000
2023-09-04	27.700	27.800	27.600	27.750	22.352	85,000
2023-09-01	27.750	27.950	27.600	27.700	22.311	76,000
2023-08-31	27.500	27.950	27.250	27.650	22.271	152,000
2023-08-30	27.400	27.950	27.250	27.600	22.231	98,000
2023-08-29	27.100	27.350	27.100	27.350	22.029	45,000
2023-08-28	27.350	27.350	27.150	27.200	21.909	29,000
2023-08-25	27.400	27.750	27.300	27.350	22.029	409,000
2023-08-24	27.750	28.000	27.500	27.800	22.392	140,000
2023-08-23	27.500	27.900	27.300	27.800	22.392	152,000
2023-08-22	26.950	28.600	26.800	27.750	22.352	891,000
2023-08-21	26.850	26.850	26.600	26.800	21.586	76,000
2023-08-18	26.500	26.700	26.300	26.700	21.506	70,000
2023-08-17	26.500	26.700	26.050	26.700	21.506	174,000
2023-08-16	26.000	26.500	25.750	26.500	21.345	66,000
2023-08-15	26.350	26.650	26.250	26.450	21.304	138,000
2023-08-14	26.400	26.450	25.800	26.300	21.184	330,000
2023-08-11	26.450	27.050	26.450	26.750	21.546	226,000
2023-08-10	27.400	27.450	26.550	26.850	21.627	535,000
2023-08-09	28.000	28.100	27.350	27.350	22.029	278,000
2023-08-08	27.050	28.700	27.050	28.050	22.593	361,000
2023-08-07	28.750	29.100	28.500	29.000	23.358	191,000

← NewerPage 13 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.