Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	24.800	25.000	24.800	24.850	23.065	61,003
2026-01-15	24.700	24.900	24.700	24.900	23.112	116,550
2026-01-14	24.700	24.800	24.700	24.800	23.019	189,204
2026-01-13	24.750	24.800	24.650	24.700	22.926	158,050
2026-01-12	24.800	24.900	24.800	24.800	23.019	46,804
2026-01-09	24.850	24.850	24.700	24.750	22.973	69,000
2026-01-08	24.850	24.950	24.750	24.900	23.112	72,610
2026-01-07	24.850	25.200	24.800	25.000	23.205	54,049
2026-01-06	24.800	25.200	24.750	24.850	23.065	86,002
2026-01-05	24.850	24.850	24.700	24.800	23.019	60,101
2026-01-02	24.850	25.000	24.800	24.850	23.065	29,802
2025-12-31	24.800	24.900	24.750	24.900	23.112	44,440
2025-12-30	24.900	24.900	24.750	24.850	23.065	97,112
2025-12-29	24.850	25.000	24.850	24.900	23.112	194,785
2025-12-26	25.050	25.100	24.900	24.950	23.158	42,002
2025-12-24	24.750	25.100	24.750	25.000	23.205	54,200
2025-12-23	24.850	24.900	24.750	24.900	23.112	66,302
2025-12-22	24.850	24.900	24.800	24.850	23.065	35,000
2025-12-19	24.800	24.950	24.750	24.850	23.065	20,061
2025-12-18	24.900	24.900	24.800	24.800	23.019	20,401
2025-12-17	25.100	25.100	24.800	24.850	23.065	22,802
2025-12-16	24.700	24.800	24.700	24.800	23.019	24,201
2025-12-15	24.650	24.950	24.650	24.900	23.112	94,800
2025-12-12	24.850	24.950	24.800	24.850	23.065	40,400
2025-12-11	24.950	24.950	24.850	24.850	23.065	104,001
2025-12-10	24.850	24.950	24.800	24.950	23.158	94,013
2025-12-09	25.000	25.000	24.900	24.950	23.158	48,800
2025-12-08	24.950	25.200	24.850	24.950	23.158	65,123
2025-12-05	25.100	25.100	24.950	24.950	23.158	57,000
2025-12-04	25.250	25.300	25.000	25.000	23.205	57,012
2025-12-03	25.350	25.400	25.100	25.100	23.298	46,001
2025-12-02	25.200	25.450	25.200	25.350	23.530	32,220
2025-12-01	25.100	25.650	25.050	25.300	23.483	104,442
2025-11-28	25.150	25.150	25.050	25.050	23.251	41,202
2025-11-27	25.150	25.350	25.000	25.050	23.251	71,285
2025-11-26	25.200	25.200	25.100	25.150	23.344	31,153
2025-11-25	25.200	25.300	25.100	25.100	23.298	13,501
2025-11-24	24.600	25.050	24.600	24.800	23.019	153,004
2025-11-21	24.500	25.000	24.500	24.750	22.973	45,001
2025-11-20	25.150	25.150	24.900	24.900	23.112	66,009
2025-11-19	25.100	25.200	25.000	25.100	23.298	28,000
2025-11-18	25.150	25.400	25.000	25.150	23.344	121,252
2025-11-17	25.500	25.650	25.150	25.150	23.344	258,400
2025-11-14	25.150	25.400	25.150	25.300	23.483	254,000
2025-11-13	25.050	25.300	24.850	25.150	23.344	144,690
2025-11-12	25.000	25.350	24.950	25.150	23.344	78,698
2025-11-11	25.250	25.500	25.000	25.000	23.205	63,200
2025-11-10	25.200	25.250	25.150	25.200	23.390	58,602
2025-11-07	25.300	25.350	25.000	25.150	23.344	48,400
2025-11-06	25.300	25.650	25.300	25.450	23.622	64,310
2025-11-05	25.000	25.100	25.000	25.100	23.298	46,715
2025-11-04	25.000	25.200	24.950	25.100	23.298	60,000
2025-11-03	25.100	25.200	24.900	25.200	23.390	88,011
2025-10-31	25.200	25.250	25.050	25.200	23.390	45,004
2025-10-30	25.150	25.250	25.150	25.200	23.390	47,603
2025-10-29	25.150	25.300	25.100	25.150	23.344	74,400
2025-10-28	25.150	25.300	25.000	25.100	23.298	177,002
2025-10-27	25.200	25.450	25.100	25.200	23.390	54,898
2025-10-23	25.200	25.350	25.000	25.250	23.437	49,117
2025-10-22	25.300	25.400	25.200	25.200	23.390	39,601

← NewerPage 4 of 21 · 1,218 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.