Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	28.850	28.850	28.300	28.750	23.157	183,000
2023-08-02	29.350	29.350	28.700	28.750	23.157	322,000
2023-08-01	29.550	29.600	29.300	29.350	23.640	226,000
2023-07-31	30.100	30.100	29.200	29.550	23.801	432,000
2023-07-28	30.700	30.700	29.900	30.050	24.204	190,000
2023-07-27	30.900	31.100	30.250	30.600	24.647	409,000
2023-07-26	31.000	31.400	30.750	30.900	24.889	309,000
2023-07-25	30.650	31.150	30.650	31.050	25.010	382,000
2023-07-24	30.150	30.850	30.150	30.650	24.687	230,000
2023-07-21	29.600	30.700	29.600	30.300	24.405	456,000
2023-07-20	29.600	29.900	29.500	29.800	24.003	258,000
2023-07-19	29.250	29.950	29.250	29.700	23.922	283,000
2023-07-18	29.400	29.450	29.050	29.250	23.560	317,000
2023-07-17	28.800	29.450	28.500	29.400	23.681	393,000
2023-07-14	29.150	29.200	28.800	28.800	23.197	409,000
2023-07-13	29.150	29.500	29.100	29.150	23.479	430,000
2023-07-12	30.100	30.600	30.100	30.400	23.278	807,000
2023-07-11	30.800	30.800	30.250	30.300	23.201	398,000
2023-07-10	31.500	31.500	30.450	30.550	23.393	684,000
2023-07-07	31.600	31.700	31.100	31.550	24.158	430,000
2023-07-06	31.250	31.650	31.250	31.550	24.158	512,000
2023-07-05	32.250	32.250	31.400	31.500	24.120	711,000
2023-07-04	32.450	32.600	31.050	32.200	24.656	771,000
2023-07-03	31.800	32.550	31.700	32.450	24.848	1,209,000
2023-06-30	31.200	31.750	31.200	31.700	24.273	896,000
2023-06-29	30.800	31.500	30.700	31.250	23.929	605,000
2023-06-28	31.000	31.700	30.700	30.700	23.508	848,000
2023-06-27	30.450	30.750	30.350	30.500	23.354	409,000
2023-06-26	30.300	30.750	30.250	30.600	23.431	259,000
2023-06-21	30.250	30.500	30.050	30.500	23.354	356,000
2023-06-20	30.600	30.650	30.200	30.500	23.354	538,000
2023-06-19	29.100	31.550	29.100	30.700	23.508	1,803,000
2023-06-16	29.000	29.150	28.950	29.100	22.282	413,000
2023-06-15	28.800	29.100	28.700	29.000	22.206	514,000
2023-06-14	28.500	28.800	28.450	28.650	21.938	378,000
2023-06-13	28.300	28.700	28.300	28.500	21.823	370,000
2023-06-12	29.150	29.150	28.100	28.300	21.670	789,000
2023-06-09	28.550	29.300	28.550	29.150	22.321	1,070,000
2023-06-08	28.450	28.650	28.350	28.550	21.861	443,000
2023-06-07	28.500	28.600	28.450	28.450	21.785	477,000
2023-06-06	28.250	28.500	28.100	28.450	21.785	395,000
2023-06-05	28.450	28.450	28.200	28.250	21.632	408,000
2023-06-02	28.200	28.400	28.150	28.200	21.593	396,000
2023-06-01	27.850	28.450	27.850	28.100	21.517	460,000
2023-05-31	27.700	27.900	27.700	27.850	21.325	272,000
2023-05-30	27.750	27.850	27.750	27.800	21.287	354,000
2023-05-29	27.650	27.900	27.650	27.750	21.249	465,000
2023-05-26	27.850	27.850	27.550	27.650	21.172	265,000
2023-05-25	26.900	27.850	26.900	27.600	21.134	682,000
2023-05-24	27.350	27.450	26.800	26.900	20.598	611,000
2023-05-23	27.400	27.500	27.250	27.350	20.942	327,000
2023-05-22	27.200	27.500	27.100	27.400	20.981	228,000
2023-05-19	27.950	27.950	27.200	27.200	20.828	762,000
2023-05-18	27.950	28.000	27.700	27.850	21.325	532,000
2023-05-17	28.000	28.100	27.750	27.950	21.402	679,000
2023-05-16	28.050	28.400	27.650	27.950	21.402	1,176,000
2023-05-15	27.700	28.700	27.650	27.900	21.364	1,236,000
2023-05-12	27.350	27.650	27.300	27.600	21.134	498,000
2023-05-11	27.650	27.850	27.150	27.350	20.942	1,170,000
2023-05-10	27.850	27.850	26.800	27.500	21.057	2,122,000

← NewerPage 14 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.