Sirtec International Co.,Ltd. (TPEX:5356)
Taiwan · Delayed Price · Currency is TWD 25.90
-0.25 (-0.96%)
Sep 3, 2026, 1:24 PM CST
Sirtec International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 26.30 | 26.30 | 26.00 | 25.90 | - | -0.96% | 46,323 |
| Sep 2, 2026 | 25.80 | 26.25 | 25.80 | 26.15 | 26.15 | 0.19% | 15,245 |
| Sep 1, 2026 | 26.40 | 26.45 | 25.90 | 26.10 | 26.10 | -0.57% | 58,918 |
| Aug 31, 2026 | 26.05 | 26.25 | 25.90 | 26.25 | 26.25 | 0.96% | 34,491 |
| Aug 28, 2026 | 26.30 | 26.30 | 25.80 | 26.00 | 26.00 | -0.38% | 50,823 |
| Aug 27, 2026 | 26.20 | 26.20 | 26.00 | 26.10 | 26.10 | - | 77,148 |
| Aug 26, 2026 | 26.05 | 26.25 | 26.05 | 26.10 | 26.10 | 0.19% | 60,857 |
| Aug 25, 2026 | 25.75 | 26.25 | 25.65 | 26.05 | 26.05 | 1.36% | 486,950 |
| Aug 24, 2026 | 25.90 | 25.90 | 25.70 | 25.70 | 25.70 | -0.77% | 38,797 |
| Aug 21, 2026 | 25.95 | 26.10 | 25.90 | 25.90 | 25.90 | -0.19% | 28,368 |
| Aug 20, 2026 | 26.05 | 26.05 | 25.85 | 25.95 | 25.95 | - | 15,696 |
| Aug 19, 2026 | 26.05 | 26.05 | 25.65 | 25.95 | 25.95 | -0.19% | 38,071 |
| Aug 18, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -0.19% | 87,548 |
| Aug 17, 2026 | 26.40 | 26.40 | 25.95 | 26.05 | 26.05 | 0.58% | 54,685 |
| Aug 14, 2026 | 25.75 | 26.10 | 25.75 | 25.90 | 25.90 | -0.38% | 84,816 |
| Aug 13, 2026 | 25.75 | 26.05 | 25.75 | 26.00 | 26.00 | 0.97% | 66,148 |
| Aug 12, 2026 | 25.90 | 26.10 | 25.70 | 25.75 | 25.75 | 0.39% | 109,948 |
| Aug 11, 2026 | 25.85 | 25.85 | 25.30 | 25.65 | 25.65 | 2.60% | 238,441 |
| Aug 10, 2026 | 24.70 | 25.10 | 24.65 | 25.00 | 25.00 | 1.83% | 138,762 |
| Aug 7, 2026 | 24.45 | 24.65 | 24.45 | 24.55 | 24.55 | 0.61% | 50,334 |
| Aug 6, 2026 | 24.55 | 24.70 | 24.35 | 24.40 | 24.40 | -0.20% | 30,370 |
| Aug 5, 2026 | 24.70 | 24.85 | 24.40 | 24.45 | 24.45 | -0.41% | 105,612 |
| Aug 4, 2026 | 24.30 | 24.70 | 24.20 | 24.55 | 24.55 | 0.61% | 285,504 |
| Aug 3, 2026 | 24.35 | 24.45 | 24.35 | 24.40 | 24.40 | 0.62% | 45,494 |
| Jul 31, 2026 | 24.30 | 24.40 | 24.25 | 24.25 | 24.25 | 0.41% | 93,952 |
| Jul 30, 2026 | 24.50 | 24.65 | 24.15 | 24.15 | 24.15 | 0.21% | 75,597 |
| Jul 29, 2026 | 24.45 | 24.45 | 24.00 | 24.10 | 24.10 | -1.03% | 168,062 |
| Jul 28, 2026 | 24.50 | 24.95 | 24.30 | 24.35 | 24.35 | -0.61% | 119,532 |
| Jul 27, 2026 | 24.70 | 24.70 | 24.45 | 24.50 | 24.50 | -0.41% | 64,606 |
| Jul 24, 2026 | 24.75 | 24.90 | 24.55 | 24.60 | 24.60 | -0.61% | 40,031 |
| Jul 23, 2026 | 24.85 | 25.05 | 24.65 | 24.75 | 24.75 | -0.40% | 83,976 |
| Jul 22, 2026 | 24.95 | 25.10 | 24.85 | 24.85 | 24.85 | -0.20% | 75,025 |
| Jul 21, 2026 | 24.75 | 25.05 | 24.75 | 24.90 | 24.90 | 1.01% | 132,968 |
| Jul 20, 2026 | 24.85 | 24.85 | 24.40 | 24.65 | 24.65 | -0.80% | 104,764 |
| Jul 17, 2026 | 25.15 | 25.20 | 24.80 | 24.85 | 24.85 | -1.39% | 192,794 |
| Jul 16, 2026 | 25.20 | 25.40 | 25.20 | 25.20 | 25.20 | - | 67,930 |
| Jul 15, 2026 | 25.55 | 25.60 | 25.10 | 25.20 | 25.20 | -0.59% | 70,555 |
| Jul 14, 2026 | 25.45 | 25.55 | 25.20 | 25.35 | 25.35 | -1.36% | 140,472 |
| Jul 13, 2026 | 26.20 | 26.20 | 25.65 | 25.70 | 25.70 | -0.96% | 105,994 |
| Jul 9, 2026 | 25.85 | 27.10 | 25.85 | 25.95 | 25.95 | 1.37% | 246,185 |
| Jul 8, 2026 | 25.80 | 25.80 | 25.50 | 25.60 | 25.60 | -0.99% | 166,118 |
| Jul 7, 2026 | 28.15 | 28.15 | 27.85 | 27.85 | 25.86 | -0.71% | 407,030 |
| Jul 6, 2026 | 27.80 | 28.15 | 27.80 | 28.05 | 26.04 | 0.90% | 306,355 |
| Jul 3, 2026 | 27.55 | 28.20 | 27.50 | 27.80 | 25.81 | 0.91% | 161,071 |
| Jul 2, 2026 | 27.35 | 27.70 | 27.35 | 27.55 | 25.58 | - | 89,397 |
| Jul 1, 2026 | 27.35 | 27.70 | 27.35 | 27.55 | 25.58 | -0.18% | 123,083 |
| Jun 30, 2026 | 27.70 | 27.70 | 27.60 | 27.60 | 25.63 | 1.10% | 92,522 |
| Jun 29, 2026 | 27.50 | 27.50 | 27.15 | 27.30 | 25.35 | 0.37% | 75,668 |
| Jun 26, 2026 | 27.50 | 27.55 | 27.15 | 27.20 | 25.25 | -1.27% | 123,086 |
| Jun 25, 2026 | 27.55 | 27.60 | 27.50 | 27.55 | 25.58 | 0.18% | 85,729 |