Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	27.850	27.850	26.800	27.500	21.057	2,122,000
2023-05-09	27.250	28.200	26.800	27.900	21.364	2,609,000
2023-05-08	27.400	27.800	26.700	27.150	20.789	1,301,000
2023-05-05	27.600	28.250	26.550	27.250	20.866	6,341,000
2023-05-04	26.500	26.500	26.500	26.500	20.292	1,241,000
2023-05-03	24.100	24.100	24.100	24.100	18.454	715,000
2023-05-02	21.600	22.000	21.350	21.950	16.808	125,000
2023-04-28	22.000	22.000	21.550	21.600	16.540	75,000
2023-04-27	21.900	22.000	21.700	21.950	16.808	64,000
2023-04-26	21.900	21.900	21.700	21.800	16.693	15,000
2023-04-25	22.000	22.000	21.450	21.750	16.654	131,000
2023-04-24	22.000	22.000	21.700	22.000	16.846	55,000
2023-04-21	22.100	22.100	21.600	21.800	16.693	85,000
2023-04-20	22.000	22.000	21.800	21.900	16.769	119,000
2023-04-19	22.300	22.300	21.900	22.000	16.846	46,000
2023-04-18	22.000	22.200	21.800	22.150	16.961	131,000
2023-04-17	22.000	22.000	21.800	21.850	16.731	50,000
2023-04-14	22.050	22.050	21.900	21.950	16.808	16,000
2023-04-13	22.100	22.100	21.850	22.050	16.884	75,000
2023-04-12	22.000	22.100	21.900	22.100	16.922	72,000
2023-04-11	21.950	22.000	21.800	21.900	16.769	63,000
2023-04-10	21.900	21.950	21.850	21.850	16.731	54,000
2023-04-07	22.050	22.050	21.850	21.900	16.769	43,000
2023-04-06	22.150	22.150	21.850	21.950	16.808	31,000
2023-03-31	21.650	22.000	21.550	22.000	16.846	98,000
2023-03-30	21.500	21.650	21.500	21.600	16.540	39,000
2023-03-29	21.650	21.650	21.500	21.500	16.463	24,000
2023-03-28	21.950	21.950	21.500	21.650	16.578	42,000
2023-03-27	21.600	21.750	21.450	21.650	16.578	54,000
2023-03-24	21.450	21.600	21.450	21.600	16.540	18,000
2023-03-23	21.300	21.350	21.300	21.350	16.348	35,000
2023-03-22	21.400	21.400	21.200	21.250	16.272	17,000
2023-03-21	21.150	21.400	21.100	21.150	16.195	32,000
2023-03-20	21.200	21.450	21.100	21.150	16.195	34,000
2023-03-17	21.000	21.350	21.000	21.350	16.348	44,000
2023-03-16	21.350	21.400	21.150	21.250	16.272	58,000
2023-03-15	21.550	21.550	21.300	21.350	16.348	73,000
2023-03-14	21.600	21.600	21.500	21.550	16.501	41,000
2023-03-13	21.600	21.650	21.400	21.450	16.425	80,000
2023-03-10	21.800	21.800	21.550	21.600	16.540	92,000
2023-03-09	21.750	21.800	21.700	21.800	16.693	40,000
2023-03-08	21.700	21.800	21.500	21.750	16.654	61,000
2023-03-07	21.700	21.800	21.700	21.700	16.616	50,000
2023-03-06	21.650	21.750	21.500	21.650	16.578	48,000
2023-03-03	21.500	21.700	21.500	21.650	16.578	43,000
2023-03-02	21.650	21.650	21.500	21.650	16.578	107,000
2023-03-01	21.500	21.700	21.500	21.650	16.578	52,000
2023-02-24	21.650	21.750	21.450	21.500	16.463	67,000
2023-02-23	21.600	21.750	21.600	21.650	16.578	66,000
2023-02-22	21.150	21.700	21.100	21.600	16.540	152,000
2023-02-21	21.050	21.150	21.000	21.150	16.195	69,000
2023-02-20	21.000	21.100	20.950	21.050	16.118	74,000
2023-02-17	20.900	20.950	20.800	20.950	16.042	35,000
2023-02-16	20.850	21.000	20.750	20.950	16.042	47,000
2023-02-15	21.000	21.000	20.850	20.900	16.004	33,000
2023-02-14	20.850	20.900	20.800	20.800	15.927	27,000
2023-02-13	20.750	20.850	20.500	20.850	15.965	55,000
2023-02-10	20.900	20.900	20.700	20.850	15.965	70,000
2023-02-09	20.750	20.900	20.750	20.900	16.004	29,000
2023-02-08	20.800	21.000	20.750	20.850	15.965	32,000

← NewerPage 15 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.