Sirtec International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	36.050	36.450	35.900	36.100	30.877	191,000
2024-10-28	36.350	36.600	36.300	36.500	31.219	89,000
2024-10-25	36.650	36.800	36.350	36.500	31.219	166,000
2024-10-24	36.650	36.900	36.650	36.750	31.433	72,000
2024-10-23	36.550	37.100	36.500	36.750	31.433	322,000
2024-10-22	36.500	36.800	36.500	36.650	31.348	104,000
2024-10-21	36.650	36.750	36.500	36.650	31.348	73,000
2024-10-18	36.550	36.800	36.500	36.650	31.348	122,000
2024-10-17	36.400	36.700	36.400	36.650	31.348	106,000
2024-10-16	36.100	36.550	36.100	36.450	31.177	67,000
2024-10-15	36.300	36.850	36.300	36.450	31.177	80,000
2024-10-14	36.500	36.500	36.000	36.300	31.048	285,000
2024-10-11	36.550	36.950	36.450	36.650	31.348	161,000
2024-10-09	37.600	37.600	36.550	36.700	31.391	337,000
2024-10-08	37.750	37.900	37.050	37.350	31.946	244,000
2024-10-07	38.000	38.000	37.700	37.750	32.289	112,000
2024-10-04	37.600	38.000	37.550	37.700	32.246	338,000
2024-10-01	37.900	37.900	37.450	37.600	32.160	132,000
2024-09-30	37.700	37.800	37.450	37.650	32.203	290,000
2024-09-27	37.850	37.850	37.500	37.650	32.203	126,000
2024-09-26	37.800	37.800	37.500	37.600	32.160	203,000
2024-09-25	37.850	37.850	37.450	37.700	32.246	431,000
2024-09-24	37.650	37.900	37.400	37.700	32.246	141,000
2024-09-23	37.700	37.850	37.500	37.750	32.289	293,000
2024-09-20	37.900	37.900	37.300	37.600	32.160	366,000
2024-09-19	37.650	37.650	37.200	37.500	32.075	322,000
2024-09-18	37.600	37.700	37.200	37.400	31.989	237,000
2024-09-16	37.250	37.600	37.250	37.400	31.989	293,000
2024-09-13	37.150	37.550	37.150	37.200	31.818	501,000
2024-09-12	37.350	37.350	36.750	37.050	31.690	395,000
2024-09-11	37.100	37.300	36.650	36.900	31.562	767,000
2024-09-10	36.750	36.800	35.800	36.400	31.134	450,000
2024-09-09	35.100	36.750	35.100	36.200	30.963	1,090,000
2024-09-06	34.600	35.000	34.350	34.850	29.808	253,000
2024-09-05	34.250	35.100	34.250	34.400	29.423	344,000
2024-09-04	34.800	34.800	33.700	34.150	29.209	410,000
2024-09-03	35.750	35.950	35.700	35.750	30.578	139,000
2024-09-02	36.250	36.250	35.800	35.900	30.706	144,000
2024-08-30	35.700	36.000	35.700	35.800	30.621	191,000
2024-08-29	35.600	35.750	35.350	35.700	30.535	137,000
2024-08-28	35.450	36.050	35.450	35.800	30.621	93,000
2024-08-27	35.450	35.800	35.400	35.800	30.621	158,000
2024-08-26	35.250	35.650	35.250	35.450	30.321	238,000
2024-08-23	35.200	35.400	35.100	35.300	30.193	88,000
2024-08-22	35.400	35.450	35.200	35.400	30.279	153,000
2024-08-21	35.500	35.550	35.300	35.350	30.236	125,000
2024-08-20	35.300	35.750	35.300	35.350	30.236	171,000
2024-08-19	35.150	35.550	35.150	35.300	30.193	130,000
2024-08-16	35.400	35.450	35.050	35.200	30.108	282,000
2024-08-15	35.100	35.350	35.050	35.100	30.022	387,000
2024-08-14	35.750	35.750	35.050	35.150	30.065	242,000
2024-08-13	35.800	35.950	35.350	35.400	30.279	513,000
2024-08-12	36.050	36.500	35.850	35.900	30.706	301,000
2024-08-09	35.700	36.650	35.700	36.100	30.877	420,000
2024-08-08	34.500	34.950	34.050	34.850	29.808	292,000
2024-08-07	33.700	35.150	33.700	34.700	29.680	237,000
2024-08-06	33.450	34.000	32.000	33.650	28.782	472,000
2024-08-05	36.000	36.000	33.400	33.400	28.568	696,000
2024-08-02	36.100	36.600	36.050	36.600	31.305	142,000
2024-08-01	36.200	36.800	36.150	36.600	31.305	131,000

← NewerPage 9 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.