Sirtec International Co.,Ltd. (TPEX:5356)
Taiwan · Delayed Price · Currency is TWD 25.00
+0.05 (0.20%)
Aug 12, 2025, 1:30 PM CST
Sirtec International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 24.80 | 25.10 | 24.80 | 25.00 | 25.00 | 0.20% | 82,139 |
| Aug 11, 2025 | 25.25 | 25.25 | 24.80 | 24.95 | 24.95 | -1.77% | 302,977 |
| Aug 8, 2025 | 25.70 | 25.70 | 25.40 | 25.40 | 25.40 | -0.39% | 266,514 |
| Aug 7, 2025 | 25.75 | 25.85 | 25.50 | 25.50 | 25.50 | -0.58% | 272,352 |
| Aug 6, 2025 | 25.55 | 26.30 | 25.50 | 25.65 | 25.65 | 0.39% | 385,177 |
| Aug 5, 2025 | 25.50 | 25.70 | 25.40 | 25.55 | 25.55 | 0.39% | 394,945 |
| Aug 4, 2025 | 25.05 | 25.55 | 25.05 | 25.45 | 25.45 | 0.79% | 262,282 |
| Aug 1, 2025 | 25.10 | 25.30 | 24.75 | 25.25 | 25.25 | - | 70,328 |
| Jul 31, 2025 | 25.70 | 25.70 | 25.20 | 25.25 | 25.25 | -0.39% | 208,830 |
| Jul 30, 2025 | 25.30 | 25.35 | 25.20 | 25.35 | 25.35 | 0.60% | 405,129 |
| Jul 29, 2025 | 25.25 | 25.40 | 25.15 | 25.20 | 25.20 | -0.40% | 142,797 |
| Jul 28, 2025 | 25.40 | 25.45 | 25.25 | 25.30 | 25.30 | - | 86,043 |
| Jul 25, 2025 | 25.30 | 25.30 | 25.20 | 25.30 | 25.30 | 0.20% | 61,318 |
| Jul 24, 2025 | 25.25 | 25.25 | 25.20 | 25.25 | 25.25 | 0.20% | 97,120 |
| Jul 23, 2025 | 25.25 | 25.35 | 25.05 | 25.20 | 25.20 | 0.40% | 141,406 |
| Jul 22, 2025 | 25.55 | 25.60 | 24.95 | 25.10 | 25.10 | -1.95% | 154,694 |
| Jul 21, 2025 | 25.50 | 25.65 | 25.50 | 25.60 | 25.60 | 0.20% | 69,483 |
| Jul 18, 2025 | 25.55 | 25.80 | 25.45 | 25.55 | 25.55 | 0.39% | 165,153 |
| Jul 17, 2025 | 25.40 | 25.55 | 25.30 | 25.45 | 25.45 | 0.20% | 181,462 |
| Jul 16, 2025 | 25.25 | 25.40 | 25.20 | 25.40 | 25.40 | - | 59,942 |
| Jul 15, 2025 | 25.20 | 25.65 | 25.10 | 25.40 | 25.40 | 0.20% | 115,205 |
| Jul 14, 2025 | 25.30 | 25.50 | 25.15 | 25.35 | 25.35 | 0.40% | 56,488 |
| Jul 11, 2025 | 25.30 | 25.30 | 25.10 | 25.25 | 25.25 | 0.60% | 200,263 |
| Jul 10, 2025 | 25.35 | 25.60 | 25.00 | 25.10 | 25.10 | -0.20% | 270,260 |
| Jul 9, 2025 | 25.75 | 25.75 | 25.00 | 25.15 | 25.15 | -1.57% | 460,989 |
| Jul 8, 2025 | 26.00 | 26.00 | 25.35 | 25.55 | 25.55 | -1.16% | 197,907 |
| Jul 7, 2025 | 26.50 | 26.50 | 25.85 | 25.85 | 25.85 | -1.90% | 267,651 |
| Jul 4, 2025 | 26.70 | 27.15 | 26.35 | 26.35 | 26.35 | -1.13% | 223,145 |
| Jul 3, 2025 | 26.60 | 26.90 | 26.60 | 26.65 | 26.65 | - | 452,730 |
| Jul 2, 2025 | 26.95 | 27.05 | 26.55 | 26.65 | 26.65 | -9.04% | 552,423 |
| Jul 1, 2025 | 29.20 | 29.85 | 29.15 | 29.30 | 27.00 | 0.34% | 756,815 |
| Jun 30, 2025 | 29.10 | 29.35 | 29.00 | 29.20 | 26.91 | -0.34% | 399,464 |
| Jun 27, 2025 | 29.65 | 29.65 | 29.25 | 29.30 | 27.00 | -1.35% | 315,644 |
| Jun 26, 2025 | 29.70 | 29.85 | 29.70 | 29.70 | 27.37 | 0.17% | 144,528 |
| Jun 25, 2025 | 29.55 | 29.75 | 29.55 | 29.65 | 27.32 | 0.17% | 108,323 |
| Jun 24, 2025 | 29.85 | 29.95 | 29.55 | 29.60 | 27.28 | 0.17% | 81,047 |
| Jun 23, 2025 | 29.30 | 29.60 | 29.20 | 29.55 | 27.23 | -0.17% | 80,163 |
| Jun 20, 2025 | 29.50 | 29.65 | 29.40 | 29.60 | 27.28 | 0.17% | 93,174 |
| Jun 19, 2025 | 29.55 | 29.90 | 29.45 | 29.55 | 27.23 | - | 172,035 |
| Jun 18, 2025 | 29.10 | 29.80 | 29.10 | 29.55 | 27.23 | 1.03% | 180,131 |
| Jun 17, 2025 | 29.20 | 29.40 | 29.15 | 29.25 | 26.95 | 0.34% | 409,818 |
| Jun 16, 2025 | 29.00 | 29.15 | 28.90 | 29.15 | 26.86 | 0.34% | 107,428 |
| Jun 13, 2025 | 29.15 | 29.25 | 29.00 | 29.05 | 26.77 | -0.34% | 227,507 |
| Jun 12, 2025 | 29.25 | 29.25 | 29.00 | 29.15 | 26.86 | 0.17% | 131,850 |
| Jun 11, 2025 | 29.00 | 29.10 | 29.00 | 29.10 | 26.82 | 0.17% | 49,582 |
| Jun 10, 2025 | 28.95 | 29.10 | 28.90 | 29.05 | 26.77 | 0.17% | 94,895 |
| Jun 9, 2025 | 29.15 | 29.35 | 29.00 | 29.00 | 26.72 | -1.02% | 158,340 |
| Jun 6, 2025 | 29.20 | 29.30 | 29.15 | 29.30 | 27.00 | - | 43,349 |
| Jun 5, 2025 | 29.35 | 29.35 | 29.05 | 29.30 | 27.00 | 0.17% | 44,478 |
| Jun 4, 2025 | 29.15 | 29.30 | 29.05 | 29.25 | 26.95 | 0.34% | 61,055 |