Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	27.000	27.000	26.750	26.850	24.922	83,451
2026-04-23	27.400	27.400	26.600	26.700	24.783	223,019
2026-04-22	27.200	27.250	27.150	27.250	25.293	141,675
2026-04-21	27.000	27.250	26.950	27.200	25.247	234,461
2026-04-20	26.900	27.800	26.700	27.150	25.200	426,161
2026-04-17	25.700	26.000	25.700	25.900	24.040	41,906
2026-04-16	25.900	25.950	25.700	25.900	24.040	123,000
2026-04-15	25.450	25.800	25.350	25.600	23.762	182,822
2026-04-14	25.500	25.600	25.400	25.450	23.622	120,644
2026-04-13	25.350	25.600	25.350	25.500	23.669	230,003
2026-04-10	25.100	26.000	25.000	25.500	23.669	163,142
2026-04-09	25.350	25.350	25.000	25.150	23.344	31,004
2026-04-08	25.450	25.550	25.300	25.350	23.530	136,801
2026-04-07	24.750	25.300	24.600	25.300	23.483	581,003
2026-04-02	24.550	24.800	24.500	24.600	22.833	753,804
2026-04-01	24.800	24.800	24.500	24.550	22.787	33,002
2026-03-31	24.600	24.800	24.350	24.500	22.741	104,802
2026-03-30	24.550	24.650	24.500	24.650	22.880	133,002
2026-03-27	24.800	24.800	24.600	24.650	22.880	13,002
2026-03-26	24.900	24.900	24.650	24.700	22.926	61,010
2026-03-25	24.800	25.000	24.800	24.850	23.065	124,121
2026-03-24	24.800	24.800	24.600	24.650	22.880	107,015
2026-03-23	24.700	25.100	24.700	24.900	23.112	220,604
2026-03-20	24.650	24.850	24.650	24.700	22.926	47,235
2026-03-19	24.700	25.000	24.600	24.700	22.926	80,212
2026-03-18	25.000	25.000	24.700	24.750	22.973	74,590
2026-03-17	24.650	25.000	24.650	24.700	22.926	29,444
2026-03-16	24.750	24.800	24.550	24.650	22.880	72,029
2026-03-13	24.850	25.000	24.650	24.750	22.973	74,800
2026-03-12	24.550	25.050	24.550	24.600	22.833	104,116
2026-03-11	24.500	25.000	24.500	24.800	23.019	55,248
2026-03-10	24.400	25.100	24.400	24.500	22.741	106,107
2026-03-09	24.800	24.800	24.200	24.350	22.601	359,063
2026-03-06	25.450	25.450	24.900	25.100	23.298	137,005
2026-03-05	24.850	25.150	24.850	24.950	23.158	98,004
2026-03-04	25.450	25.450	24.900	24.900	23.112	106,143
2026-03-03	25.650	25.650	25.150	25.500	23.669	119,004
2026-03-02	25.450	25.850	25.200	25.600	23.762	88,474
2026-02-26	25.050	25.500	25.050	25.450	23.622	86,744
2026-02-25	25.100	25.400	25.000	25.050	23.251	84,803
2026-02-24	25.150	25.150	25.050	25.050	23.251	121,202
2026-02-23	25.250	25.300	25.000	25.150	23.344	97,784
2026-02-11	25.300	25.550	25.300	25.350	23.530	231,561
2026-02-10	25.250	25.350	25.100	25.300	23.483	47,059
2026-02-09	25.050	25.550	25.050	25.400	23.576	55,600
2026-02-06	25.300	25.300	24.900	25.200	23.390	58,202
2026-02-05	25.900	26.350	25.000	25.300	23.483	158,409
2026-02-04	25.500	26.000	25.250	25.800	23.947	40,126
2026-02-03	25.450	25.750	25.350	25.650	23.808	131,200
2026-02-02	26.350	26.350	25.300	25.350	23.530	178,115
2026-01-30	26.800	27.250	26.350	26.400	24.504	78,696
2026-01-29	27.300	27.300	26.750	26.750	24.829	124,606
2026-01-28	27.200	27.850	27.150	27.300	25.340	113,023
2026-01-27	27.500	27.500	27.050	27.050	25.108	114,349
2026-01-26	27.700	27.700	27.300	27.450	25.479	75,000
2026-01-23	27.650	28.450	27.300	27.750	25.757	152,033
2026-01-22	28.450	28.450	27.700	27.700	25.711	217,011
2026-01-21	28.400	28.500	27.500	27.700	25.711	326,433
2026-01-20	27.900	30.000	27.300	28.700	26.639	2,341,044
2026-01-19	24.850	27.300	24.700	27.300	25.340	576,759

← NewerPage 3 of 5 · 242 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.