Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	29.900	30.350	29.750	30.250	25.874	316,129
2025-01-22	29.800	30.050	29.800	29.950	25.617	53,000
2025-01-21	30.200	30.200	29.800	29.800	25.489	112,000
2025-01-20	29.450	30.550	29.350	29.800	25.489	207,000
2025-01-17	29.400	29.500	29.200	29.500	25.232	63,000
2025-01-16	29.200	29.450	29.200	29.400	25.147	51,000
2025-01-15	29.200	29.350	29.000	29.150	24.933	67,000
2025-01-14	29.000	29.400	28.900	29.100	24.890	111,000
2025-01-13	29.350	30.050	28.800	28.900	24.719	237,000
2025-01-10	29.950	30.300	29.700	29.700	25.403	90,000
2025-01-09	30.350	30.450	29.950	30.050	25.703	155,000
2025-01-08	30.300	30.400	30.050	30.300	25.916	114,000
2025-01-07	30.150	30.350	30.100	30.100	25.745	48,000
2025-01-06	30.500	30.500	30.050	30.100	25.745	32,000
2025-01-03	30.800	30.800	29.850	29.900	25.574	111,000
2025-01-02	31.150	31.150	29.950	29.950	25.617	412,000
2024-12-31	30.550	30.750	30.300	30.550	26.130	61,000
2024-12-30	30.950	30.950	30.750	30.800	26.344	27,000
2024-12-27	30.750	30.800	30.650	30.700	26.259	163,000
2024-12-26	30.850	31.000	30.650	30.650	26.216	162,000
2024-12-25	30.700	30.850	30.500	30.600	26.173	164,000
2024-12-24	30.900	31.050	30.750	30.850	26.387	129,000
2024-12-23	30.450	30.800	30.450	30.700	26.259	59,000
2024-12-20	30.450	30.700	30.350	30.400	26.002	222,000
2024-12-19	30.900	30.900	30.350	30.450	26.045	234,000
2024-12-18	31.100	31.150	30.450	30.900	26.430	233,000
2024-12-17	30.400	30.800	30.200	30.600	26.173	499,000
2024-12-16	31.000	31.000	30.250	30.250	25.874	411,000
2024-12-13	31.750	31.850	31.200	31.250	26.729	319,000
2024-12-12	32.350	32.350	31.800	31.800	27.199	108,000
2024-12-11	31.950	32.300	31.900	31.900	27.285	165,000
2024-12-10	32.500	32.500	32.100	32.100	27.456	466,000
2024-12-09	33.100	33.400	32.500	32.600	27.884	313,000
2024-12-06	33.250	33.600	33.150	33.200	28.397	173,000
2024-12-05	33.350	33.550	33.150	33.350	28.525	129,000
2024-12-04	33.400	33.500	33.250	33.400	28.568	82,000
2024-12-03	33.650	33.650	33.150	33.400	28.568	65,000
2024-12-02	33.300	33.500	33.150	33.250	28.440	103,000
2024-11-29	32.400	33.450	32.350	33.300	28.482	112,000
2024-11-28	33.000	33.050	32.300	32.650	27.926	243,000
2024-11-27	33.750	33.950	33.100	33.100	28.311	358,000
2024-11-26	33.850	34.100	33.500	33.800	28.910	226,000
2024-11-25	33.650	34.100	33.650	33.850	28.953	169,000
2024-11-22	32.600	33.700	32.600	33.550	28.696	872,000
2024-11-21	32.550	32.950	32.300	32.550	27.841	201,000
2024-11-20	32.700	32.950	32.400	32.550	27.841	367,693
2024-11-19	33.150	33.300	32.650	32.700	27.969	263,000
2024-11-18	33.800	33.800	33.100	33.100	28.311	373,000
2024-11-15	33.800	33.900	33.400	33.650	28.782	243,000
2024-11-14	34.200	34.200	33.550	33.550	28.696	549,000
2024-11-13	34.150	34.450	34.150	34.300	29.338	92,000
2024-11-12	34.000	34.450	33.750	34.300	29.338	209,000
2024-11-11	35.700	35.700	34.150	34.400	29.423	735,000
2024-11-08	36.450	36.650	36.200	36.350	31.091	443,000
2024-11-07	36.250	36.900	36.250	36.500	31.219	162,000
2024-11-06	36.250	36.550	36.200	36.250	31.006	89,000
2024-11-05	35.950	36.350	35.950	36.150	30.920	80,000
2024-11-04	35.600	36.150	35.600	36.000	30.792	152,000
2024-11-01	35.300	36.250	35.250	35.600	30.450	309,000
2024-10-30	36.200	36.550	35.950	36.100	30.877	144,000

← NewerPage 8 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.