Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	27.200	27.200	26.950	27.100	19.581	123,000
2022-02-11	27.550	27.550	27.100	27.200	19.653	155,000
2022-02-10	27.550	27.600	27.100	27.300	19.725	126,000
2022-02-09	27.250	27.500	27.150	27.300	19.725	155,000
2022-02-08	27.300	27.400	27.100	27.100	19.581	134,000
2022-02-07	26.550	27.300	26.550	27.300	19.725	196,000
2022-01-26	26.650	26.700	26.350	26.400	19.075	244,000
2022-01-25	26.700	26.700	26.300	26.450	19.111	210,000
2022-01-24	26.900	26.900	26.100	26.700	19.292	257,000
2022-01-21	27.450	27.450	26.850	26.900	19.436	330,000
2022-01-20	27.400	27.400	27.250	27.350	19.761	75,000
2022-01-19	27.150	27.200	27.050	27.200	19.653	76,000
2022-01-18	27.250	27.600	27.200	27.350	19.761	193,000
2022-01-17	26.800	27.250	26.800	27.100	19.581	149,000
2022-01-14	27.100	27.100	26.600	27.000	19.508	414,000
2022-01-13	27.100	27.250	27.050	27.100	19.581	187,000
2022-01-12	27.650	27.750	27.050	27.100	19.581	572,000
2022-01-11	27.950	27.950	27.600	27.650	19.978	212,000
2022-01-10	27.600	28.000	27.600	28.000	20.231	184,000
2022-01-07	28.050	28.050	27.550	27.650	19.978	585,000
2022-01-06	28.200	28.200	28.000	28.100	20.303	287,000
2022-01-05	28.250	28.300	28.000	28.300	20.448	305,000
2022-01-04	28.450	28.450	28.000	28.050	20.267	361,000
2022-01-03	28.600	28.800	28.200	28.200	20.375	429,000
2021-12-30	28.600	28.700	28.500	28.500	20.592	436,000
2021-12-29	28.100	28.450	28.100	28.400	20.520	391,000
2021-12-28	28.300	28.300	28.000	28.050	20.267	393,000
2021-12-27	28.300	28.350	28.000	28.100	20.303	468,000
2021-12-24	28.150	28.400	28.000	28.150	20.339	422,000
2021-12-23	28.000	28.250	27.900	28.100	20.303	555,000
2021-12-22	28.300	28.600	28.000	28.000	20.231	555,000
2021-12-21	28.250	28.350	27.950	28.000	20.231	560,000
2021-12-20	28.900	28.950	27.750	28.100	20.303	1,418,000
2021-12-17	29.000	29.600	28.800	28.900	20.881	1,055,000
2021-12-16	29.800	29.800	28.650	28.850	20.845	1,608,000
2021-12-15	29.550	30.000	28.650	29.300	21.170	2,510,000
2021-12-14	32.500	32.600	30.050	30.050	21.712	4,108,000
2021-12-13	34.000	34.150	32.500	33.350	24.096	2,663,000
2021-12-10	32.750	34.350	32.700	33.050	23.880	5,764,000
2021-12-09	34.650	34.900	31.300	32.050	23.157	9,549,000
2021-12-08	31.650	34.150	31.000	34.150	24.674	14,485,000
2021-12-07	30.800	31.650	30.300	31.050	22.435	3,181,000
2021-12-06	31.000	31.850	30.000	30.250	21.857	5,121,000
2021-12-03	29.300	31.250	29.100	30.850	22.290	8,386,000
2021-12-02	26.300	28.700	26.300	28.700	20.737	2,981,000
2021-12-01	25.700	26.100	25.700	26.100	18.858	99,000
2021-11-30	25.750	25.800	25.650	25.700	18.569	97,000
2021-11-29	25.800	25.800	25.600	25.700	18.569	143,000
2021-11-26	26.000	26.000	25.800	25.850	18.677	87,000
2021-11-25	25.900	25.950	25.850	25.900	18.714	80,000
2021-11-24	26.000	26.000	25.900	25.900	18.714	91,000
2021-11-23	26.050	26.050	26.000	26.000	18.786	73,000
2021-11-22	25.950	26.100	25.950	26.050	18.822	101,000
2021-11-19	25.900	26.100	25.900	25.950	18.750	153,000
2021-11-18	25.900	26.000	25.900	25.900	18.714	111,000
2021-11-17	25.950	26.000	25.850	25.900	18.714	149,000
2021-11-16	26.200	26.200	25.900	25.950	18.750	142,000
2021-11-15	26.100	26.100	26.000	26.050	18.822	141,000
2021-11-12	26.000	26.150	26.000	26.100	18.858	133,000
2021-11-11	26.300	26.300	26.050	26.100	18.858	131,000

← NewerPage 20 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.