Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	20.700	20.800	20.550	20.800	15.927	7,000
2023-02-06	20.850	20.850	20.700	20.800	15.927	27,000
2023-02-03	20.750	20.850	20.650	20.850	15.965	123,000
2023-02-02	20.600	20.750	20.600	20.750	15.889	65,000
2023-02-01	20.500	20.600	20.450	20.600	15.774	84,000
2023-01-31	20.600	20.600	20.500	20.600	15.774	18,000
2023-01-30	20.400	20.500	20.400	20.500	15.697	108,000
2023-01-17	20.600	20.600	20.350	20.450	15.659	45,000
2023-01-16	20.450	20.450	20.400	20.450	15.659	21,000
2023-01-13	20.650	20.650	20.450	20.450	15.659	13,000
2023-01-12	20.750	20.750	20.350	20.550	15.736	30,000
2023-01-11	20.350	20.750	20.250	20.600	15.774	34,000
2023-01-10	20.600	20.600	20.250	20.500	15.697	59,000
2023-01-09	20.550	20.650	20.500	20.650	15.812	26,000
2023-01-06	20.650	20.650	20.650	20.650	15.812	9,000
2023-01-05	20.750	20.750	20.650	20.700	15.850	14,000
2023-01-04	20.650	20.700	20.650	20.700	15.850	11,000
2023-01-03	20.650	20.650	20.650	20.650	15.812	5,000
2022-12-30	20.600	20.650	20.550	20.650	15.812	11,000
2022-12-29	20.550	20.750	20.500	20.750	15.889	17,000
2022-12-28	20.550	20.600	20.550	20.600	15.774	16,000
2022-12-27	20.500	20.750	20.500	20.600	15.774	59,000
2022-12-26	20.600	20.600	20.500	20.500	15.697	7,000
2022-12-23	20.500	20.700	20.500	20.550	15.736	35,000
2022-12-22	20.200	20.550	20.200	20.550	15.736	33,000
2022-12-21	20.350	20.350	20.000	20.100	15.391	43,000
2022-12-20	20.300	20.450	20.000	20.000	15.314	51,000
2022-12-19	20.350	20.800	20.300	20.350	15.582	150,000
2022-12-16	20.700	20.750	20.300	20.500	15.697	47,000
2022-12-15	20.750	20.900	20.650	20.850	15.965	87,000
2022-12-14	20.850	20.850	20.400	20.600	15.774	46,000
2022-12-13	20.350	20.450	20.200	20.400	15.621	29,000
2022-12-12	20.400	21.450	20.200	20.350	15.582	127,000
2022-12-09	20.400	20.600	20.400	20.450	15.659	23,000
2022-12-08	20.150	20.450	20.150	20.450	15.659	18,000
2022-12-07	20.450	20.450	20.150	20.150	15.429	54,000
2022-12-06	20.600	20.600	20.400	20.450	15.659	26,000
2022-12-05	20.800	21.050	20.700	20.700	15.850	50,000
2022-12-02	20.500	20.600	20.500	20.600	15.774	19,000
2022-12-01	20.550	20.550	20.400	20.500	15.697	54,000
2022-11-30	20.300	20.600	20.100	20.350	15.582	79,000
2022-11-29	20.100	20.100	19.900	20.100	15.391	24,000
2022-11-28	20.050	20.050	19.800	19.900	15.238	43,000
2022-11-25	20.000	20.050	19.950	20.050	15.353	34,000
2022-11-24	20.050	20.100	19.950	20.050	15.353	27,000
2022-11-23	20.100	20.100	20.000	20.000	15.314	30,000
2022-11-22	19.900	20.000	19.850	20.000	15.314	30,000
2022-11-21	20.000	20.000	19.900	19.950	15.276	38,000
2022-11-18	19.850	20.000	19.750	20.000	15.314	104,000
2022-11-17	19.800	19.900	19.800	19.850	15.200	108,000
2022-11-16	20.000	20.000	19.650	19.900	15.238	48,000
2022-11-15	20.000	20.000	19.800	19.950	15.276	60,000
2022-11-14	19.700	20.000	19.700	19.950	15.276	191,000
2022-11-11	19.700	19.950	19.500	19.700	15.085	249,000
2022-11-10	19.400	19.650	19.400	19.650	15.046	26,000
2022-11-09	19.650	19.700	19.550	19.700	15.085	53,000
2022-11-08	19.750	19.750	19.550	19.600	15.008	38,000
2022-11-07	19.550	19.800	19.550	19.700	15.085	39,000
2022-11-04	19.650	19.650	19.600	19.650	15.046	29,000
2022-11-03	19.400	19.650	19.400	19.650	15.046	10,000

← NewerPage 16 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.