Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	25.400	25.400	25.300	25.300	23.483	89,003
2025-10-20	25.500	25.650	25.250	25.350	23.530	93,100
2025-10-17	25.050	25.450	25.050	25.300	23.483	59,078
2025-10-16	25.200	25.350	25.100	25.200	23.390	53,200
2025-10-15	25.200	25.300	25.000	25.150	23.344	77,003
2025-10-14	25.100	25.250	24.900	24.950	23.158	80,003
2025-10-13	25.000	25.200	25.000	25.050	23.251	85,050
2025-10-09	25.250	25.800	25.100	25.500	23.669	214,000
2025-10-08	25.350	25.450	25.100	25.250	23.437	34,240
2025-10-07	25.250	25.500	25.250	25.350	23.530	33,251
2025-10-03	25.200	25.500	25.100	25.250	23.437	125,250
2025-10-02	25.400	25.700	25.050	25.300	23.483	82,002
2025-10-01	25.100	25.750	25.050	25.350	23.530	92,049
2025-09-30	25.200	25.200	25.100	25.100	23.298	41,600
2025-09-29	25.200	25.200	25.200	25.200	23.390	0
2025-09-26	25.250	25.400	25.100	25.200	23.390	45,709
2025-09-25	25.400	25.700	25.350	25.450	23.622	52,084
2025-09-24	25.300	25.500	25.000	25.400	23.576	50,800
2025-09-23	25.550	25.550	25.350	25.350	23.530	46,000
2025-09-22	25.500	25.900	25.500	25.600	23.762	50,117
2025-09-19	25.100	25.650	25.050	25.400	23.576	103,040
2025-09-18	25.050	25.150	25.000	25.000	23.205	23,051
2025-09-17	24.700	25.150	24.700	25.000	23.205	47,001
2025-09-16	24.800	24.950	24.800	24.850	23.065	30,003
2025-09-15	24.900	25.100	24.850	24.850	23.065	114,404
2025-09-12	25.100	25.150	24.900	25.100	23.298	84,493
2025-09-11	25.250	25.250	24.850	25.100	23.298	126,400
2025-09-10	25.200	25.250	24.900	25.250	23.437	136,201
2025-09-09	25.550	25.550	25.200	25.350	23.530	76,175
2025-09-08	25.600	25.850	25.600	25.600	23.762	68,003
2025-09-05	25.700	25.700	25.600	25.650	23.808	103,000
2025-09-04	25.750	25.800	25.550	25.700	23.854	55,000
2025-09-03	25.450	25.700	25.450	25.500	23.669	91,001
2025-09-02	25.550	25.550	25.250	25.450	23.622	70,001
2025-09-01	25.650	25.650	25.200	25.450	23.622	95,206
2025-08-29	25.700	25.700	25.400	25.700	23.854	92,701
2025-08-28	25.350	25.600	25.300	25.600	23.762	60,003
2025-08-27	24.950	25.600	24.950	25.450	23.622	263,000
2025-08-26	24.700	25.500	24.700	24.900	23.112	262,005
2025-08-25	24.700	24.850	24.500	24.800	23.019	275,745
2025-08-22	24.850	24.850	24.500	24.650	22.880	126,248
2025-08-21	24.150	24.800	24.150	24.650	22.880	55,056
2025-08-20	24.750	24.750	24.250	24.550	22.787	273,746
2025-08-19	24.700	24.800	24.550	24.650	22.880	216,000
2025-08-18	25.150	25.150	24.700	24.700	22.926	191,184
2025-08-15	25.300	25.300	24.700	24.750	22.973	160,921
2025-08-14	24.600	25.700	24.600	24.750	22.973	181,196
2025-08-13	25.000	25.100	24.800	24.800	23.019	208,001
2025-08-12	24.800	25.100	24.800	25.000	23.205	81,801
2025-08-11	25.250	25.250	24.800	24.950	23.158	301,401
2025-08-08	25.700	25.700	25.400	25.400	23.576	266,100
2025-08-07	25.750	25.850	25.500	25.500	23.669	272,002
2025-08-06	25.550	26.300	25.500	25.650	23.808	384,201
2025-08-05	25.500	25.700	25.400	25.550	23.715	394,000
2025-08-04	25.050	25.550	25.050	25.450	23.622	261,000
2025-08-01	25.250	25.250	25.250	25.250	23.437	0
2025-07-31	25.700	25.700	25.200	25.250	23.437	208,003
2025-07-30	25.300	25.350	25.200	25.350	23.530	404,397
2025-07-29	25.250	25.400	25.150	25.200	23.390	142,136
2025-07-28	25.400	25.450	25.250	25.300	23.483	85,449

← NewerPage 5 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.