Sirtec International Co.,Ltd. (TPEX:5356)
Taiwan · Delayed Price · Currency is TWD 26.35
-0.15 (-0.57%)
May 15, 2026, 1:30 PM CST
Sirtec International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26.50 | 26.65 | 26.05 | 26.35 | 26.35 | -0.57% | 101,791 |
| May 14, 2026 | 26.65 | 26.70 | 26.50 | 26.50 | 26.50 | -0.56% | 112,111 |
| May 13, 2026 | 27.00 | 27.00 | 26.55 | 26.65 | 26.65 | -0.37% | 61,492 |
| May 12, 2026 | 26.95 | 26.95 | 26.65 | 26.75 | 26.75 | -0.74% | 78,040 |
| May 11, 2026 | 27.00 | 27.10 | 26.80 | 26.95 | 26.95 | -0.55% | 115,074 |
| May 8, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 0.18% | 108,828 |
| May 7, 2026 | 26.80 | 27.10 | 26.80 | 27.05 | 27.05 | 1.12% | 211,754 |
| May 6, 2026 | 27.00 | 27.15 | 26.65 | 26.75 | 26.75 | -0.37% | 101,124 |
| May 5, 2026 | 26.60 | 27.00 | 26.55 | 26.85 | 26.85 | 0.94% | 79,732 |
| May 4, 2026 | 26.60 | 27.00 | 26.55 | 26.60 | 26.60 | -0.93% | 209,840 |
| Apr 30, 2026 | 27.10 | 27.30 | 26.80 | 26.85 | 26.85 | -0.56% | 77,211 |
| Apr 29, 2026 | 26.80 | 27.10 | 26.80 | 27.00 | 27.00 | 0.75% | 96,255 |
| Apr 28, 2026 | 26.60 | 27.00 | 26.55 | 26.80 | 26.80 | 0.37% | 68,817 |
| Apr 27, 2026 | 27.00 | 27.00 | 26.30 | 26.70 | 26.70 | -0.56% | 139,787 |
| Apr 24, 2026 | 27.00 | 27.00 | 26.75 | 26.85 | 26.85 | 0.56% | 89,947 |
| Apr 23, 2026 | 27.40 | 27.40 | 26.60 | 26.70 | 26.70 | -2.02% | 225,184 |
| Apr 22, 2026 | 27.20 | 27.25 | 27.15 | 27.25 | 27.25 | 0.18% | 143,516 |
| Apr 21, 2026 | 27.00 | 27.25 | 26.95 | 27.20 | 27.20 | 0.18% | 237,424 |
| Apr 20, 2026 | 26.90 | 27.80 | 26.70 | 27.15 | 27.15 | 4.83% | 432,782 |
| Apr 17, 2026 | 25.70 | 26.00 | 25.70 | 25.90 | 25.90 | - | 42,879 |
| Apr 16, 2026 | 25.90 | 25.95 | 25.70 | 25.90 | 25.90 | 1.17% | 125,324 |
| Apr 15, 2026 | 25.45 | 25.80 | 25.35 | 25.60 | 25.60 | 0.59% | 186,249 |
| Apr 14, 2026 | 25.50 | 25.60 | 25.40 | 25.45 | 25.45 | -0.20% | 122,462 |
| Apr 13, 2026 | 25.35 | 25.60 | 25.35 | 25.50 | 25.50 | - | 230,789 |
| Apr 10, 2026 | 25.10 | 26.00 | 25.00 | 25.50 | 25.50 | 1.39% | 165,749 |
| Apr 9, 2026 | 25.35 | 25.35 | 25.00 | 25.15 | 25.15 | -0.79% | 31,220 |
| Apr 8, 2026 | 25.45 | 25.55 | 25.30 | 25.35 | 25.35 | 0.20% | 137,834 |
| Apr 7, 2026 | 24.75 | 25.30 | 24.60 | 25.30 | 25.30 | 2.85% | 581,959 |
| Apr 2, 2026 | 24.55 | 24.80 | 24.50 | 24.60 | 24.60 | 0.20% | 753,864 |
| Apr 1, 2026 | 24.80 | 24.80 | 24.50 | 24.55 | 24.55 | 0.20% | 33,137 |
| Mar 31, 2026 | 24.60 | 24.80 | 24.35 | 24.50 | 24.50 | -0.61% | 105,928 |
| Mar 30, 2026 | 24.55 | 24.65 | 24.50 | 24.65 | 24.65 | - | 133,081 |
| Mar 27, 2026 | 24.80 | 24.80 | 24.60 | 24.65 | 24.65 | -0.20% | 13,974 |
| Mar 26, 2026 | 24.90 | 24.90 | 24.65 | 24.70 | 24.70 | -0.60% | 62,062 |
| Mar 25, 2026 | 24.80 | 25.00 | 24.80 | 24.85 | 24.85 | 0.81% | 126,705 |
| Mar 24, 2026 | 24.80 | 24.80 | 24.60 | 24.65 | 24.65 | -1.00% | 108,017 |
| Mar 23, 2026 | 24.70 | 25.10 | 24.70 | 24.90 | 24.90 | 0.81% | 221,583 |
| Mar 20, 2026 | 24.65 | 24.85 | 24.65 | 24.70 | 24.70 | - | 48,057 |
| Mar 19, 2026 | 24.70 | 25.00 | 24.60 | 24.70 | 24.70 | -0.20% | 81,230 |
| Mar 18, 2026 | 25.00 | 25.00 | 24.70 | 24.75 | 24.75 | 0.20% | 75,955 |
| Mar 17, 2026 | 24.65 | 25.00 | 24.65 | 24.70 | 24.70 | 0.20% | 31,827 |
| Mar 16, 2026 | 24.75 | 24.80 | 24.55 | 24.65 | 24.65 | -0.40% | 72,565 |
| Mar 13, 2026 | 24.85 | 25.00 | 24.65 | 24.75 | 24.75 | 0.61% | 76,442 |
| Mar 12, 2026 | 24.55 | 25.05 | 24.55 | 24.60 | 24.60 | -0.81% | 105,609 |
| Mar 11, 2026 | 24.50 | 25.00 | 24.50 | 24.80 | 24.80 | 1.22% | 57,367 |
| Mar 10, 2026 | 24.40 | 25.10 | 24.40 | 24.50 | 24.50 | 0.62% | 107,466 |
| Mar 9, 2026 | 24.80 | 24.80 | 24.20 | 24.35 | 24.35 | -2.99% | 361,701 |
| Mar 6, 2026 | 25.45 | 25.45 | 24.90 | 25.10 | 25.10 | 0.60% | 137,923 |
| Mar 5, 2026 | 24.85 | 25.15 | 24.85 | 24.95 | 24.95 | 0.20% | 100,132 |
| Mar 4, 2026 | 25.45 | 25.45 | 24.90 | 24.90 | 24.90 | -2.35% | 107,381 |