Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	22.450	22.500	22.350	22.450	17.190	56,000
2022-08-05	22.600	22.600	22.400	22.450	17.190	71,000
2022-08-04	22.500	22.650	22.500	22.550	17.267	26,000
2022-08-03	22.600	22.700	22.500	22.700	17.382	39,000
2022-08-02	22.650	22.650	22.450	22.650	17.344	55,000
2022-08-01	22.600	22.650	22.500	22.650	17.344	38,000
2022-07-29	22.700	22.700	22.400	22.600	17.305	176,000
2022-07-28	22.600	22.600	22.450	22.600	17.305	30,000
2022-07-27	22.700	22.700	22.400	22.500	17.229	77,000
2022-07-26	22.600	22.600	22.400	22.500	17.229	65,000
2022-07-25	22.400	22.450	22.400	22.400	17.152	49,000
2022-07-22	22.350	22.400	22.250	22.400	17.152	47,000
2022-07-21	22.250	22.300	22.200	22.250	17.037	53,000
2022-07-20	22.500	22.500	22.250	22.450	17.190	111,000
2022-07-19	22.250	22.450	22.200	22.450	17.190	33,000
2022-07-18	22.200	22.450	22.100	22.450	17.190	97,000
2022-07-15	22.200	22.300	22.000	22.300	17.076	51,000
2022-07-14	22.700	22.700	22.100	22.200	16.999	47,000
2022-07-13	23.050	23.200	23.000	23.050	16.654	70,000
2022-07-12	23.000	23.300	22.800	23.200	16.763	55,000
2022-07-11	23.300	23.350	22.900	23.350	16.871	120,000
2022-07-08	23.100	23.350	22.950	23.350	16.871	24,000
2022-07-07	23.300	23.300	22.800	23.150	16.727	118,000
2022-07-06	22.900	23.200	22.650	23.200	16.763	71,000
2022-07-05	22.800	23.250	22.800	23.250	16.799	106,000
2022-07-04	23.000	23.100	22.900	22.900	16.546	86,000
2022-07-01	23.550	23.550	23.000	23.450	16.943	97,000
2022-06-30	23.400	23.650	22.950	23.650	17.088	114,000
2022-06-29	23.700	23.700	23.300	23.400	16.907	38,000
2022-06-28	23.400	23.450	23.250	23.350	16.871	32,000
2022-06-27	23.600	23.600	23.400	23.550	17.016	69,000
2022-06-24	23.400	23.600	23.250	23.600	17.052	80,000
2022-06-23	23.850	23.850	23.400	23.400	16.907	100,000
2022-06-22	23.700	23.900	23.400	23.900	17.269	82,000
2022-06-21	23.000	23.900	23.000	23.900	17.269	104,000
2022-06-20	23.450	23.650	22.900	23.600	17.052	114,000
2022-06-17	23.850	23.850	23.400	23.550	17.016	71,000
2022-06-16	24.200	24.200	23.800	23.900	17.269	83,000
2022-06-15	24.150	24.300	23.850	24.300	17.558	27,000
2022-06-14	24.000	24.400	23.850	24.400	17.630	53,000
2022-06-13	24.200	24.400	24.000	24.400	17.630	43,000
2022-06-10	24.500	24.500	24.300	24.400	17.630	31,000
2022-06-09	24.300	24.400	24.300	24.400	17.630	20,000
2022-06-08	24.450	24.450	24.300	24.400	17.630	21,000
2022-06-07	24.550	24.550	24.300	24.350	17.594	32,000
2022-06-06	24.450	24.600	24.350	24.550	17.738	19,000
2022-06-02	24.400	24.550	24.400	24.500	17.702	10,000
2022-06-01	24.300	24.650	24.300	24.400	17.630	27,000
2022-05-31	24.300	24.500	24.200	24.350	17.594	41,000
2022-05-30	24.000	24.200	23.900	24.200	17.485	90,000
2022-05-27	24.000	24.150	23.850	24.000	17.341	50,000
2022-05-26	23.800	24.200	23.800	23.850	17.232	38,000
2022-05-25	23.900	24.000	23.650	24.000	17.341	47,000
2022-05-24	23.650	23.900	23.650	23.900	17.269	40,000
2022-05-23	24.000	24.000	23.500	23.900	17.269	55,000
2022-05-20	23.700	23.800	23.550	23.800	17.196	46,000
2022-05-19	23.150	23.700	23.150	23.700	17.124	48,000
2022-05-18	23.950	23.950	23.650	23.950	17.305	40,000
2022-05-17	23.450	23.850	23.350	23.850	17.232	48,000
2022-05-16	23.950	23.950	23.350	23.650	17.088	128,000

← NewerPage 18 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.