Sirtec International Co.,Ltd. (TPEX:5356)
Taiwan · Delayed Price · Currency is TWD 27.70
0.00 (0.00%)
At close: Jan 22, 2026
Sirtec International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 28.40 | 28.50 | 27.50 | 27.70 | 27.70 | -3.48% | 335,490 |
| Jan 20, 2026 | 27.90 | 30.00 | 27.30 | 28.70 | 28.70 | 5.13% | 2,363,045 |
| Jan 19, 2026 | 24.85 | 27.30 | 24.70 | 27.30 | 27.30 | 9.86% | 586,807 |
| Jan 16, 2026 | 24.80 | 25.00 | 24.80 | 24.85 | 24.85 | -0.20% | 63,040 |
| Jan 15, 2026 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 0.40% | 114,519 |
| Jan 14, 2026 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | 0.40% | 190,460 |
| Jan 13, 2026 | 24.75 | 24.80 | 24.65 | 24.70 | 24.70 | -0.40% | 158,627 |
| Jan 12, 2026 | 24.80 | 24.90 | 24.80 | 24.80 | 24.80 | 0.20% | 46,854 |
| Jan 9, 2026 | 24.85 | 24.85 | 24.70 | 24.75 | 24.75 | -0.60% | 70,280 |
| Jan 8, 2026 | 24.85 | 24.95 | 24.75 | 24.90 | 24.90 | -0.40% | 75,067 |
| Jan 7, 2026 | 24.85 | 25.20 | 24.80 | 25.00 | 25.00 | 0.60% | 56,401 |
| Jan 6, 2026 | 24.80 | 25.20 | 24.75 | 24.85 | 24.85 | 0.20% | 86,436 |
| Jan 5, 2026 | 24.85 | 24.85 | 24.70 | 24.80 | 24.80 | -0.20% | 62,178 |
| Jan 2, 2026 | 24.85 | 25.00 | 24.80 | 24.85 | 24.85 | -0.20% | 29,921 |
| Dec 31, 2025 | 24.80 | 24.90 | 24.75 | 24.90 | 24.90 | 0.20% | 44,675 |
| Dec 30, 2025 | 24.90 | 24.90 | 24.75 | 24.85 | 24.85 | -0.20% | 97,407 |
| Dec 29, 2025 | 24.85 | 25.00 | 24.85 | 24.90 | 24.90 | -0.20% | 195,543 |
| Dec 26, 2025 | 25.05 | 25.10 | 24.90 | 24.95 | 24.95 | -0.20% | 42,102 |
| Dec 24, 2025 | 24.75 | 25.10 | 24.75 | 25.00 | 25.00 | 0.40% | 54,791 |
| Dec 23, 2025 | 24.85 | 24.90 | 24.75 | 24.90 | 24.90 | 0.20% | 67,426 |
| Dec 22, 2025 | 24.85 | 24.90 | 24.80 | 24.85 | 24.85 | - | 35,132 |
| Dec 19, 2025 | 24.80 | 24.95 | 24.75 | 24.85 | 24.85 | 0.20% | 20,453 |
| Dec 18, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.20% | 20,697 |
| Dec 17, 2025 | 25.10 | 25.10 | 24.80 | 24.85 | 24.85 | 0.20% | 22,968 |
| Dec 16, 2025 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | -0.40% | 24,786 |
| Dec 15, 2025 | 24.65 | 24.95 | 24.65 | 24.90 | 24.90 | 0.20% | 95,743 |
| Dec 12, 2025 | 24.85 | 24.95 | 24.80 | 24.85 | 24.85 | - | 41,254 |
| Dec 11, 2025 | 24.95 | 24.95 | 24.85 | 24.85 | 24.85 | -0.40% | 104,596 |
| Dec 10, 2025 | 24.85 | 24.95 | 24.80 | 24.95 | 24.95 | - | 94,667 |
| Dec 9, 2025 | 25.00 | 25.00 | 24.90 | 24.95 | 24.95 | - | 50,190 |
| Dec 8, 2025 | 24.95 | 25.20 | 24.85 | 24.95 | 24.95 | - | 66,424 |
| Dec 5, 2025 | 25.10 | 25.10 | 24.95 | 24.95 | 24.95 | -0.20% | 57,152 |
| Dec 4, 2025 | 25.25 | 25.30 | 25.00 | 25.00 | 25.00 | -0.40% | 57,211 |
| Dec 3, 2025 | 25.35 | 25.40 | 25.10 | 25.10 | 25.10 | -0.99% | 46,162 |
| Dec 2, 2025 | 25.20 | 25.45 | 25.20 | 25.35 | 25.35 | 0.20% | 32,822 |
| Dec 1, 2025 | 25.10 | 25.65 | 25.05 | 25.30 | 25.30 | 1.00% | 106,975 |
| Nov 28, 2025 | 25.15 | 25.15 | 25.05 | 25.05 | 25.05 | - | 41,892 |
| Nov 27, 2025 | 25.15 | 25.35 | 25.00 | 25.05 | 25.05 | -0.40% | 71,520 |
| Nov 26, 2025 | 25.20 | 25.20 | 25.10 | 25.15 | 25.15 | 0.20% | 31,450 |
| Nov 25, 2025 | 25.20 | 25.30 | 25.10 | 25.10 | 25.10 | 1.21% | 13,525 |
| Nov 24, 2025 | 24.60 | 25.05 | 24.60 | 24.80 | 24.80 | 0.20% | 154,239 |
| Nov 21, 2025 | 24.50 | 25.00 | 24.50 | 24.75 | 24.75 | -0.60% | 45,743 |
| Nov 20, 2025 | 25.15 | 25.15 | 24.90 | 24.90 | 24.90 | -0.80% | 66,468 |
| Nov 19, 2025 | 25.10 | 25.20 | 25.00 | 25.10 | 25.10 | -0.20% | 29,829 |
| Nov 18, 2025 | 25.15 | 25.40 | 25.00 | 25.15 | 25.15 | - | 121,945 |
| Nov 17, 2025 | 25.50 | 25.65 | 25.15 | 25.15 | 25.15 | -0.59% | 259,461 |
| Nov 14, 2025 | 25.15 | 25.40 | 25.15 | 25.30 | 25.30 | 0.60% | 256,386 |
| Nov 13, 2025 | 25.05 | 25.30 | 24.85 | 25.15 | 25.15 | - | 145,598 |
| Nov 12, 2025 | 25.00 | 25.35 | 24.95 | 25.15 | 25.15 | 0.60% | 79,295 |
| Nov 11, 2025 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | -0.79% | 64,112 |