Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	23.500	23.850	23.000	23.850	17.232	149,000
2022-05-12	23.850	23.850	22.800	23.500	16.980	126,000
2022-05-11	23.900	24.050	23.500	23.600	17.052	113,000
2022-05-10	23.850	24.150	23.750	24.150	17.449	74,000
2022-05-09	24.200	24.200	23.850	24.150	17.449	64,000
2022-05-06	24.000	24.300	23.800	24.300	17.558	86,000
2022-05-05	24.050	24.400	24.000	24.250	17.521	49,000
2022-05-04	24.000	24.150	24.000	24.050	17.377	35,000
2022-05-03	23.800	24.000	23.650	24.000	17.341	63,000
2022-04-29	23.300	23.800	23.300	23.800	17.196	94,000
2022-04-28	23.150	23.400	23.150	23.400	16.907	66,000
2022-04-27	23.500	23.500	22.350	23.450	16.943	487,000
2022-04-26	24.100	24.100	23.700	23.700	17.124	247,000
2022-04-25	24.500	24.500	23.950	24.100	17.413	249,000
2022-04-22	24.500	24.800	24.500	24.600	17.774	111,000
2022-04-21	25.000	25.150	24.550	24.700	17.847	88,000
2022-04-20	25.000	25.100	24.600	24.700	17.847	44,000
2022-04-19	24.550	24.600	24.500	24.600	17.774	52,000
2022-04-18	25.200	25.200	24.400	24.500	17.702	250,000
2022-04-15	24.900	25.350	24.900	25.250	18.244	135,000
2022-04-14	24.750	24.950	24.550	24.900	17.991	88,000
2022-04-13	24.350	24.750	24.350	24.750	17.883	153,000
2022-04-12	24.900	24.900	24.100	24.600	17.774	409,000
2022-04-11	25.600	25.600	24.900	24.950	18.027	360,000
2022-04-08	25.700	25.750	25.550	25.600	18.497	135,000
2022-04-07	25.900	25.900	25.550	25.650	18.533	251,000
2022-04-06	26.150	26.150	25.850	25.900	18.714	101,000
2022-04-01	26.000	26.050	25.900	26.000	18.786	194,000
2022-03-31	26.050	26.100	26.000	26.100	18.858	82,000
2022-03-30	26.300	26.300	26.050	26.100	18.858	198,000
2022-03-29	26.500	26.500	26.200	26.300	19.003	85,000
2022-03-28	26.350	26.450	26.250	26.400	19.075	68,000
2022-03-25	26.500	26.600	26.300	26.500	19.147	128,000
2022-03-24	26.650	26.650	26.500	26.500	19.147	65,000
2022-03-23	26.550	26.750	26.500	26.650	19.255	201,000
2022-03-22	26.500	26.600	26.500	26.500	19.147	103,000
2022-03-21	26.700	26.700	26.450	26.500	19.147	173,000
2022-03-18	26.600	26.650	26.500	26.650	19.255	151,000
2022-03-17	26.700	26.700	26.500	26.600	19.219	313,000
2022-03-16	26.700	26.800	26.550	26.550	19.183	105,000
2022-03-15	26.800	26.800	26.450	26.600	19.219	146,000
2022-03-14	27.000	27.000	26.850	26.850	19.400	45,000
2022-03-11	26.900	27.000	26.800	27.000	19.508	50,000
2022-03-10	27.000	27.100	26.850	26.900	19.436	70,000
2022-03-09	26.800	26.800	26.500	26.700	19.292	91,000
2022-03-08	26.700	26.850	26.350	26.450	19.111	266,000
2022-03-07	27.150	27.150	26.700	26.900	19.436	221,000
2022-03-04	27.100	27.450	27.100	27.150	19.617	151,000
2022-03-03	27.250	27.500	27.100	27.100	19.581	118,000
2022-03-02	27.250	27.300	27.050	27.250	19.689	69,000
2022-03-01	26.800	27.700	26.750	27.250	19.689	199,000
2022-02-25	27.050	27.200	26.800	26.800	19.364	264,000
2022-02-24	27.600	27.600	26.950	27.050	19.544	234,000
2022-02-23	27.650	27.650	27.500	27.600	19.942	74,000
2022-02-22	27.800	27.800	27.450	27.650	19.978	212,000
2022-02-21	27.200	27.850	27.200	27.750	20.050	266,000
2022-02-18	27.100	27.300	27.100	27.250	19.689	78,000
2022-02-17	27.150	27.400	27.100	27.150	19.617	90,000
2022-02-16	27.150	27.300	27.150	27.250	19.689	84,000
2022-02-15	27.350	27.350	27.050	27.100	19.581	85,000

← NewerPage 19 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.