Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	25.400	25.450	25.250	25.300	23.483	85,449
2025-07-25	25.300	25.300	25.200	25.300	23.483	59,000
2025-07-24	25.250	25.250	25.200	25.250	23.437	96,015
2025-07-23	25.250	25.350	25.050	25.200	23.390	140,195
2025-07-22	25.550	25.600	24.950	25.100	23.298	153,478
2025-07-21	25.500	25.650	25.500	25.600	23.762	69,051
2025-07-18	25.550	25.800	25.450	25.550	23.715	165,138
2025-07-17	25.400	25.550	25.300	25.450	23.622	181,402
2025-07-16	25.250	25.400	25.200	25.400	23.576	59,215
2025-07-15	25.200	25.650	25.100	25.400	23.576	114,400
2025-07-14	25.300	25.500	25.150	25.350	23.530	56,002
2025-07-11	25.300	25.300	25.100	25.250	23.437	200,001
2025-07-10	25.350	25.600	25.000	25.100	23.298	270,051
2025-07-09	25.750	25.750	25.000	25.150	23.344	459,239
2025-07-08	26.000	26.000	25.350	25.550	23.715	196,400
2025-07-07	26.500	26.500	25.850	25.850	23.994	266,052
2025-07-04	26.700	27.150	26.350	26.350	24.458	222,101
2025-07-03	26.600	26.900	26.600	26.650	24.736	452,051
2025-07-02	26.950	27.050	26.550	26.650	24.736	549,679
2025-07-01	29.200	29.850	29.150	29.300	25.061	753,011
2025-06-30	29.100	29.350	29.000	29.200	24.976	398,000
2025-06-27	29.650	29.650	29.250	29.300	25.061	313,466
2025-06-26	29.700	29.850	29.700	29.700	25.403	144,157
2025-06-25	29.550	29.750	29.550	29.650	25.360	108,039
2025-06-24	29.850	29.950	29.550	29.600	25.318	80,736
2025-06-23	29.300	29.600	29.200	29.550	25.275	78,800
2025-06-20	29.500	29.650	29.400	29.600	25.318	93,000
2025-06-19	29.550	29.900	29.450	29.550	25.275	171,100
2025-06-18	29.100	29.800	29.100	29.550	25.275	180,001
2025-06-17	29.200	29.400	29.150	29.250	25.018	409,000
2025-06-16	29.000	29.150	28.900	29.150	24.933	107,016
2025-06-13	29.150	29.250	29.000	29.050	24.847	226,401
2025-06-12	29.250	29.250	29.000	29.150	24.933	131,002
2025-06-11	29.000	29.100	29.000	29.100	24.890	48,000
2025-06-10	28.950	29.100	28.900	29.050	24.847	94,001
2025-06-09	29.150	29.350	29.000	29.000	24.804	157,401
2025-06-06	29.200	29.300	29.150	29.300	25.061	42,200
2025-06-05	29.350	29.350	29.050	29.300	25.061	44,002
2025-06-04	29.150	29.300	29.050	29.250	25.018	59,800
2025-06-03	29.150	29.350	28.950	29.150	24.933	83,003
2025-06-02	29.050	29.300	28.950	29.150	24.933	78,012
2025-05-29	29.250	29.300	29.050	29.150	24.933	138,001
2025-05-28	29.000	29.250	28.950	29.050	24.847	374,200
2025-05-27	29.250	29.400	28.900	29.150	24.933	91,001
2025-05-26	29.200	29.250	28.900	29.200	24.976	148,800
2025-05-23	28.950	29.500	28.950	29.200	24.976	27,050
2025-05-22	29.150	29.200	28.850	28.950	24.762	97,002
2025-05-21	29.100	29.100	28.950	29.000	24.804	56,000
2025-05-20	28.950	29.150	28.850	28.900	24.719	89,519
2025-05-19	29.350	29.350	28.900	28.950	24.762	163,600
2025-05-16	29.050	29.500	29.000	29.050	24.847	467,113
2025-05-15	29.050	29.050	28.850	29.000	24.804	82,000
2025-05-14	28.650	29.100	28.650	29.000	24.804	132,008
2025-05-13	28.950	28.950	28.750	28.850	24.676	202,001
2025-05-12	28.850	29.000	28.650	28.750	24.591	267,014
2025-05-09	28.950	28.950	28.800	28.850	24.676	125,000
2025-05-08	28.950	28.950	28.800	28.900	24.719	185,003
2025-05-07	28.950	29.200	28.850	29.050	24.847	95,025
2025-05-06	28.800	28.900	28.750	28.850	24.676	170,061
2025-05-05	29.300	29.350	28.600	28.750	24.591	398,211

← NewerPage 6 of 21 · 1,219 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.