Sirtec International Co.,Ltd. (TPEX:5356)
Taiwan · Delayed Price · Currency is TWD 25.65
+0.10 (0.39%)
Oct 16, 2026, 1:30 PM CST
Sirtec International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 25.85 | 25.85 | 25.65 | 25.65 | 25.65 | 0.39% | 35,691 |
| Oct 15, 2026 | 25.85 | 25.85 | 25.55 | 25.55 | 25.55 | -1.16% | 58,107 |
| Oct 14, 2026 | 25.70 | 25.95 | 25.60 | 25.85 | 25.85 | 0.58% | 47,156 |
| Oct 13, 2026 | 25.80 | 25.90 | 25.60 | 25.70 | 25.70 | -0.77% | 125,145 |
| Oct 12, 2026 | 25.90 | 26.05 | 25.70 | 25.90 | 25.90 | 0.58% | 203,831 |
| Oct 8, 2026 | 26.25 | 26.25 | 25.75 | 25.75 | 25.75 | -0.58% | 63,074 |
| Oct 7, 2026 | 25.95 | 25.95 | 25.85 | 25.90 | 25.90 | 0.39% | 47,340 |
| Oct 6, 2026 | 25.80 | 26.35 | 25.75 | 25.80 | 25.80 | - | 55,942 |
| Oct 5, 2026 | 25.80 | 25.95 | 25.75 | 25.80 | 25.80 | 0.19% | 32,346 |
| Oct 2, 2026 | 25.75 | 25.90 | 25.75 | 25.75 | 25.75 | -0.58% | 37,663 |
| Oct 1, 2026 | 25.90 | 25.90 | 25.70 | 25.90 | 25.90 | 0.78% | 34,404 |
| Sep 30, 2026 | 25.55 | 25.90 | 25.55 | 25.70 | 25.70 | 0.78% | 30,598 |
| Sep 29, 2026 | 25.60 | 25.65 | 25.45 | 25.50 | 25.50 | -1.35% | 142,297 |
| Sep 24, 2026 | 25.85 | 25.85 | 25.70 | 25.85 | 25.85 | - | 41,404 |
| Sep 23, 2026 | 26.00 | 26.15 | 25.80 | 25.85 | 25.85 | -0.77% | 59,090 |
| Sep 22, 2026 | 25.95 | 26.05 | 25.90 | 26.05 | 26.05 | 0.39% | 54,278 |
| Sep 21, 2026 | 26.00 | 26.00 | 25.85 | 25.95 | 25.95 | -0.19% | 38,190 |
| Sep 18, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | 59,377 |
| Sep 17, 2026 | 25.85 | 25.85 | 25.70 | 25.80 | 25.80 | - | 46,052 |
| Sep 16, 2026 | 25.85 | 25.85 | 25.75 | 25.80 | 25.80 | -0.19% | 48,957 |
| Sep 15, 2026 | 25.85 | 25.85 | 25.75 | 25.85 | 25.85 | - | 21,488 |
| Sep 14, 2026 | 26.15 | 26.20 | 25.85 | 25.85 | 25.85 | -0.19% | 9,560 |
| Sep 11, 2026 | 25.95 | 26.00 | 25.85 | 25.90 | 25.90 | -1.15% | 17,833 |
| Sep 10, 2026 | 25.85 | 26.20 | 25.80 | 26.20 | 26.20 | 0.77% | 37,883 |
| Sep 9, 2026 | 26.20 | 26.20 | 25.85 | 26.00 | 26.00 | - | 45,689 |
| Sep 8, 2026 | 26.10 | 26.15 | 26.00 | 26.00 | 26.00 | -0.19% | 97,671 |
| Sep 7, 2026 | 26.30 | 26.35 | 25.95 | 26.05 | 26.05 | - | 67,897 |
| Sep 4, 2026 | 25.95 | 26.10 | 25.90 | 26.05 | 26.05 | 0.58% | 19,190 |
| Sep 3, 2026 | 26.30 | 26.30 | 25.90 | 25.90 | 25.90 | -0.96% | 46,763 |
| 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 |