Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	29.000	29.200	28.900	29.100	24.890	98,101
2025-04-30	29.250	29.350	28.800	28.900	24.719	186,006
2025-04-29	28.900	29.200	28.750	29.100	24.890	90,053
2025-04-28	28.800	28.950	28.700	28.900	24.719	201,800
2025-04-25	28.900	28.900	28.650	28.800	24.633	67,001
2025-04-24	28.700	28.900	28.500	28.650	24.505	270,004
2025-04-23	28.650	28.750	28.550	28.650	24.505	181,401
2025-04-22	28.200	28.350	27.900	28.200	24.120	88,101
2025-04-21	28.450	28.450	27.950	28.150	24.077	305,304
2025-04-18	28.250	28.650	27.950	28.050	23.992	532,501
2025-04-17	27.300	27.400	26.500	27.300	23.350	44,005
2025-04-16	27.200	27.650	27.200	27.300	23.350	101,004
2025-04-15	27.200	27.450	27.050	27.350	23.393	58,525
2025-04-14	26.450	27.600	26.450	26.800	22.923	134,684
2025-04-11	26.150	26.300	25.300	26.300	22.495	154,001
2025-04-10	25.500	26.150	25.500	26.150	22.367	189,000
2025-04-09	25.350	25.350	23.050	23.800	20.357	698,184
2025-04-08	24.450	25.600	24.300	25.600	21.896	616,529
2025-04-07	27.000	27.000	27.000	27.000	23.094	178,005
2025-04-02	30.450	30.450	29.750	29.950	25.617	34,051
2025-04-01	29.850	30.300	29.850	29.950	25.617	88,019
2025-03-31	30.650	30.650	29.000	29.550	25.275	158,876
2025-03-28	30.850	31.250	30.600	30.900	26.430	112,505
2025-03-27	31.200	31.400	30.750	31.150	26.643	126,003
2025-03-26	31.300	31.500	31.200	31.400	26.857	123,026
2025-03-25	31.350	31.650	31.050	31.150	26.643	200,761
2025-03-24	31.800	31.800	31.200	31.400	26.857	148,214
2025-03-21	31.750	31.750	31.400	31.550	26.986	68,010
2025-03-20	31.750	31.750	31.450	31.500	26.943	70,618
2025-03-19	31.500	31.750	31.200	31.400	26.857	131,013
2025-03-18	31.900	31.900	31.400	31.550	26.986	85,008
2025-03-17	31.400	31.550	31.400	31.450	26.900	38,423
2025-03-14	31.350	31.550	31.250	31.400	26.857	54,604
2025-03-13	31.950	31.950	31.500	31.550	26.986	249,010
2025-03-12	31.950	32.100	31.850	31.950	27.328	92,033
2025-03-11	31.550	32.350	31.400	31.950	27.328	316,053
2025-03-10	31.950	32.500	31.950	32.200	27.542	118,342
2025-03-07	31.950	32.300	31.850	32.000	27.370	225,291
2025-03-06	31.950	32.300	31.850	31.850	27.242	227,012
2025-03-05	31.350	31.900	31.350	31.700	27.114	282,800
2025-03-04	30.500	31.150	30.500	31.150	26.643	152,410
2025-03-03	30.900	31.000	30.700	30.900	26.430	236,748
2025-02-27	30.950	31.150	30.900	30.900	26.430	213,600
2025-02-26	30.800	31.000	30.700	30.950	26.472	93,005
2025-02-25	30.950	30.950	30.750	30.850	26.387	105,008
2025-02-24	30.600	30.900	30.600	30.900	26.430	157,054
2025-02-21	30.850	30.900	30.750	30.800	26.344	121,211
2025-02-20	30.600	30.850	30.600	30.800	26.344	97,600
2025-02-19	30.700	30.850	30.600	30.750	26.301	168,181
2025-02-18	30.350	30.600	30.350	30.550	26.130	136,172
2025-02-17	30.350	30.650	30.250	30.450	26.045	115,201
2025-02-14	30.700	30.700	30.350	30.400	26.002	188,068
2025-02-13	30.400	30.700	30.400	30.500	26.087	132,406
2025-02-12	30.500	30.500	30.300	30.400	26.002	88,924
2025-02-11	30.650	30.650	30.450	30.450	26.045	97,008
2025-02-10	30.450	30.650	30.300	30.550	26.130	291,059
2025-02-07	30.300	30.450	30.050	30.400	26.002	131,005
2025-02-06	30.600	30.600	30.250	30.400	26.002	189,635
2025-02-05	30.300	30.300	30.100	30.200	25.831	68,116
2025-02-04	30.350	30.550	29.850	29.850	25.532	101,808

← NewerPage 7 of 21 · 1,216 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.