Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.500	19.650	19.500	19.500	14.932	42,000
2022-11-01	19.200	19.500	19.200	19.500	14.932	33,000
2022-10-31	19.550	19.550	19.300	19.350	14.817	72,000
2022-10-28	19.650	19.750	19.500	19.550	14.970	34,000
2022-10-27	19.900	19.900	19.550	19.800	15.161	52,000
2022-10-26	19.800	19.900	19.650	19.900	15.238	12,000
2022-10-25	19.650	19.800	19.500	19.800	15.161	31,000
2022-10-24	20.000	20.000	19.650	19.800	15.161	34,000
2022-10-21	19.450	19.800	19.350	19.800	15.161	40,000
2022-10-20	19.700	19.800	19.200	19.800	15.161	74,000
2022-10-19	19.750	19.750	19.500	19.700	15.085	38,000
2022-10-18	19.650	19.750	19.550	19.750	15.123	12,000
2022-10-17	19.600	19.650	19.450	19.600	15.008	83,000
2022-10-14	20.000	21.000	19.950	20.150	15.429	31,000
2022-10-13	21.200	21.200	19.100	19.800	15.161	205,000
2022-10-12	21.150	21.200	21.100	21.150	16.195	38,000
2022-10-11	21.500	21.500	21.200	21.350	16.348	175,000
2022-10-07	21.500	21.600	21.500	21.550	16.501	34,000
2022-10-06	21.600	21.600	21.500	21.550	16.501	57,000
2022-10-05	21.700	21.700	21.500	21.700	16.616	50,000
2022-10-04	21.650	21.650	21.450	21.650	16.578	54,000
2022-10-03	21.400	21.750	21.400	21.750	16.654	40,000
2022-09-30	21.500	22.000	21.400	22.000	16.846	43,000
2022-09-29	22.350	22.350	21.500	21.800	16.693	47,000
2022-09-28	21.650	21.700	21.500	21.700	16.616	89,000
2022-09-27	21.700	21.900	21.600	21.800	16.693	57,000
2022-09-26	22.050	22.050	21.700	21.800	16.693	116,000
2022-09-23	22.300	22.300	22.050	22.050	16.884	59,000
2022-09-22	22.250	22.250	22.150	22.200	16.999	67,000
2022-09-21	22.250	22.250	22.200	22.250	17.037	30,000
2022-09-20	22.250	22.250	22.150	22.250	17.037	23,000
2022-09-19	22.250	22.250	22.150	22.200	16.999	28,000
2022-09-16	22.200	22.300	22.200	22.250	17.037	93,000
2022-09-15	22.150	22.300	22.150	22.200	16.999	100,000
2022-09-14	22.000	22.250	22.000	22.150	16.961	44,000
2022-09-13	22.250	22.300	22.150	22.250	17.037	17,000
2022-09-12	22.050	22.150	22.000	22.100	16.922	63,000
2022-09-08	22.100	22.150	21.900	22.100	16.922	63,000
2022-09-07	22.100	22.200	22.050	22.100	16.922	32,000
2022-09-06	22.100	22.150	22.050	22.150	16.961	41,000
2022-09-05	22.250	22.250	22.150	22.200	16.999	63,000
2022-09-02	22.250	22.250	22.200	22.250	17.037	77,000
2022-09-01	22.200	22.350	22.200	22.200	16.999	131,000
2022-08-31	22.150	22.200	22.050	22.200	16.999	53,000
2022-08-30	22.500	22.500	22.000	22.100	16.922	125,000
2022-08-29	21.900	22.350	21.900	22.200	16.999	53,000
2022-08-26	22.300	22.500	22.300	22.350	17.114	39,000
2022-08-25	22.100	22.250	22.100	22.250	17.037	38,000
2022-08-24	22.100	22.150	22.050	22.050	16.884	28,000
2022-08-23	22.150	22.150	21.900	22.100	16.922	217,000
2022-08-22	22.200	22.200	22.100	22.150	16.961	143,000
2022-08-19	22.300	22.300	22.100	22.200	16.999	259,000
2022-08-18	22.300	22.300	22.100	22.200	16.999	164,000
2022-08-17	22.400	22.400	22.150	22.300	17.076	213,000
2022-08-16	22.400	22.400	22.250	22.400	17.152	107,000
2022-08-15	22.500	22.500	22.300	22.400	17.152	139,000
2022-08-12	22.400	22.500	22.300	22.500	17.229	147,000
2022-08-11	22.600	22.600	22.400	22.450	17.190	57,000
2022-08-10	22.400	22.450	22.350	22.450	17.190	57,000
2022-08-09	22.450	22.500	22.400	22.450	17.190	34,000

← NewerPage 17 of 21 · 1,220 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.