Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.750	25.050	24.750	24.900	24.900	132,049
2026-07-20	24.850	24.850	24.400	24.650	24.650	104,000
2026-07-17	25.150	25.200	24.800	24.850	24.850	190,000
2026-07-16	25.200	25.400	25.200	25.200	25.200	67,605
2026-07-15	25.550	25.600	25.100	25.200	25.200	69,122
2026-07-14	25.450	25.550	25.200	25.350	25.350	136,439
2026-07-13	26.200	26.200	25.650	25.700	25.700	102,077
2026-07-10	25.950	25.950	25.950	25.950	25.950	0
2026-07-09	25.850	27.100	25.850	25.950	25.950	241,020
2026-07-08	25.800	25.800	25.500	25.600	25.600	162,345
2026-07-07	28.150	28.150	27.850	27.850	25.850	400,357
2026-07-06	27.800	28.150	27.800	28.050	26.036	302,190
2026-07-03	27.550	28.200	27.500	27.800	25.804	159,553
2026-07-02	27.350	27.700	27.350	27.550	25.572	86,341
2026-07-01	27.350	27.700	27.350	27.550	25.572	122,050
2026-06-30	27.700	27.700	27.600	27.600	25.618	91,010
2026-06-29	27.500	27.500	27.150	27.300	25.340	75,376
2026-06-26	27.500	27.550	27.150	27.200	25.247	119,200
2026-06-25	27.550	27.600	27.500	27.550	25.572	84,744
2026-06-24	27.500	27.850	27.500	27.500	25.525	105,250
2026-06-23	27.750	27.750	27.450	27.500	25.525	111,450
2026-06-22	28.150	28.150	27.750	27.750	25.757	167,564
2026-06-18	28.050	28.350	27.900	28.000	25.989	173,050
2026-06-17	27.950	28.050	27.800	28.050	26.036	58,533
2026-06-16	28.200	28.200	27.900	27.950	25.943	132,334
2026-06-15	28.200	28.350	28.000	28.200	26.175	270,000
2026-06-12	28.650	28.650	27.950	28.000	25.989	205,268
2026-06-11	28.350	28.400	27.750	28.300	26.268	275,023
2026-06-10	27.500	27.850	27.500	27.850	25.850	524,268
2026-06-09	27.250	27.550	27.250	27.500	25.525	115,051
2026-06-08	26.400	27.150	26.350	27.100	25.154	117,051
2026-06-05	27.450	27.550	27.250	27.350	25.386	115,050
2026-06-04	27.600	27.600	27.350	27.350	25.386	174,171
2026-06-03	27.450	27.500	27.100	27.400	25.432	101,202
2026-06-02	27.350	27.350	27.000	27.050	25.108	212,691
2026-06-01	27.050	27.650	26.900	27.350	25.386	168,066
2026-05-29	27.000	27.050	26.750	26.750	24.829	138,774
2026-05-28	27.000	27.000	26.900	27.000	25.061	68,400
2026-05-27	27.100	27.200	27.000	27.000	25.061	50,200
2026-05-26	27.150	27.200	27.000	27.100	25.154	98,200
2026-05-25	26.800	27.350	26.800	27.100	25.154	297,999
2026-05-22	26.650	26.850	26.550	26.700	24.783	86,201
2026-05-21	26.500	27.350	26.500	26.600	24.690	60,400
2026-05-20	26.100	26.550	26.100	26.400	24.504	30,116
2026-05-19	26.250	26.250	26.000	26.100	24.226	91,000
2026-05-18	26.200	26.350	26.050	26.100	24.226	83,003
2026-05-15	26.500	26.650	26.050	26.350	24.458	100,003
2026-05-14	26.650	26.700	26.500	26.500	24.597	109,503
2026-05-13	27.000	27.000	26.550	26.650	24.736	61,001
2026-05-12	26.950	26.950	26.650	26.750	24.829	75,801
2026-05-11	27.000	27.100	26.800	26.950	25.015	114,024
2026-05-08	27.000	27.100	27.000	27.100	25.154	106,975
2026-05-07	26.800	27.100	26.800	27.050	25.108	206,125
2026-05-06	27.000	27.150	26.650	26.750	24.829	100,600
2026-05-05	26.600	27.000	26.550	26.850	24.922	78,000
2026-05-04	26.600	27.000	26.550	26.600	24.690	208,003
2026-04-30	27.100	27.300	26.800	26.850	24.922	75,001
2026-04-29	26.800	27.100	26.800	27.000	25.061	93,015
2026-04-28	26.600	27.000	26.550	26.800	24.875	65,507
2026-04-27	27.000	27.000	26.300	26.700	24.783	134,200

← NewerPage 2 of 3 · 125 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.