Sirtec International Co.,Ltd. (TPEX:5356)
Taiwan · Delayed Price · Currency is TWD 26.85
+0.15 (0.56%)
Apr 24, 2026, 1:30 PM CST
Sirtec International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 25.65 | 25.65 | 25.15 | 25.50 | 25.50 | -0.39% | 119,832 |
| Mar 2, 2026 | 25.45 | 25.85 | 25.20 | 25.60 | 25.60 | 0.59% | 91,464 |
| Feb 26, 2026 | 25.05 | 25.50 | 25.05 | 25.45 | 25.45 | 1.60% | 87,280 |
| Feb 25, 2026 | 25.10 | 25.40 | 25.00 | 25.05 | 25.05 | - | 87,028 |
| Feb 24, 2026 | 25.15 | 25.15 | 25.05 | 25.05 | 25.05 | -0.40% | 124,080 |
| Feb 23, 2026 | 25.25 | 25.30 | 25.00 | 25.15 | 25.15 | -0.79% | 99,558 |
| Feb 11, 2026 | 25.30 | 25.55 | 25.30 | 25.35 | 25.35 | 0.20% | 233,359 |
| Feb 10, 2026 | 25.25 | 25.35 | 25.10 | 25.30 | 25.30 | -0.39% | 47,649 |
| Feb 9, 2026 | 25.05 | 25.55 | 25.05 | 25.40 | 25.40 | 0.79% | 60,791 |
| Feb 6, 2026 | 25.30 | 25.30 | 24.90 | 25.20 | 25.20 | -0.40% | 59,272 |
| Feb 5, 2026 | 25.90 | 26.35 | 25.00 | 25.30 | 25.30 | -1.94% | 160,203 |
| Feb 4, 2026 | 25.50 | 26.00 | 25.25 | 25.80 | 25.80 | 0.58% | 41,417 |
| Feb 3, 2026 | 25.45 | 25.75 | 25.35 | 25.65 | 25.65 | 1.18% | 131,750 |
| Feb 2, 2026 | 26.35 | 26.35 | 25.30 | 25.35 | 25.35 | -3.98% | 182,575 |