Skip to main content
Sirtec International Co.,Ltd. (TPEX:5356)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.05
+0.70 (2.87%)
Mar 10, 2026, 10:13 AM CST

Sirtec International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202624.4024.8524.4024.80-1.85%61,056
Mar 9, 202624.8024.8024.2024.3524.35-2.99%361,701
Mar 6, 202625.4525.4524.9025.1025.100.60%137,923
Mar 5, 202624.8525.1524.8524.9524.950.20%100,132
Mar 4, 202625.4525.4524.9024.9024.90-2.35%107,381
Mar 3, 202625.6525.6525.1525.5025.50-0.39%119,832
Mar 2, 202625.4525.8525.2025.6025.600.59%91,464
Feb 26, 202625.0525.5025.0525.4525.451.60%87,280
Feb 25, 202625.1025.4025.0025.0525.05-87,028
Feb 24, 202625.1525.1525.0525.0525.05-0.40%124,080
Feb 23, 202625.2525.3025.0025.1525.15-0.79%99,558
Feb 11, 202625.3025.5525.3025.3525.350.20%233,359
Feb 10, 202625.2525.3525.1025.3025.30-0.39%47,649
Feb 9, 202625.0525.5525.0525.4025.400.79%60,791
Feb 6, 202625.3025.3024.9025.2025.20-0.40%59,272
Feb 5, 202625.9026.3525.0025.3025.30-1.94%160,203
Feb 4, 202625.5026.0025.2525.8025.800.58%41,417
Feb 3, 202625.4525.7525.3525.6525.651.18%131,750
Feb 2, 202626.3526.3525.3025.3525.35-3.98%182,575
Jan 30, 202626.8027.2526.3526.4026.40-1.31%81,259
Jan 29, 202627.3027.3026.7526.7526.75-2.01%126,264
Jan 28, 202627.2027.8527.1527.3027.300.92%115,236
Jan 27, 202627.5027.5027.0527.0527.05-1.46%117,088
Jan 26, 202627.7027.7027.3027.4527.45-1.08%76,641
Jan 23, 202627.6528.4527.3027.7527.750.18%153,938
Jan 22, 202628.4528.4527.7027.7027.70-221,177
Jan 21, 202628.4028.5027.5027.7027.70-3.48%335,490
Jan 20, 202627.9030.0027.3028.7028.705.13%2,363,045
Jan 19, 202624.8527.3024.7027.3027.309.86%586,807
Jan 16, 202624.8025.0024.8024.8524.85-0.20%63,040
Jan 15, 202624.7024.9024.7024.9024.900.40%119,079
Jan 14, 202624.7024.8024.7024.8024.800.40%190,460
Jan 13, 202624.7524.8024.6524.7024.70-0.40%158,627
Jan 12, 202624.8024.9024.8024.8024.800.20%46,854
Jan 9, 202624.8524.8524.7024.7524.75-0.60%70,280
Jan 8, 202624.8524.9524.7524.9024.90-0.40%75,067
Jan 7, 202624.8525.2024.8025.0025.000.60%56,401
Jan 6, 202624.8025.2024.7524.8524.850.20%86,436
Jan 5, 202624.8524.8524.7024.8024.80-0.20%62,178
Jan 2, 202624.8525.0024.8024.8524.85-0.20%29,921
Dec 31, 202524.8024.9024.7524.9024.900.20%44,675
Dec 30, 202524.9024.9024.7524.8524.85-0.20%97,407
Dec 29, 202524.8525.0024.8524.9024.90-0.20%195,543
Dec 26, 202525.0525.1024.9024.9524.95-0.20%42,102
Dec 24, 202524.7525.1024.7525.0025.000.40%54,791
Dec 23, 202524.8524.9024.7524.9024.900.20%67,426
Dec 22, 202524.8524.9024.8024.8524.85-35,132
Dec 19, 202524.8024.9524.7524.8524.850.20%20,453
Dec 18, 202524.9024.9024.8024.8024.80-0.20%20,697
Dec 17, 202525.1025.1024.8024.8524.850.20%22,968
Dec 16, 202524.7024.8024.7024.8024.80-0.40%24,786
Dec 15, 202524.6524.9524.6524.9024.900.20%95,743
Dec 12, 202524.8524.9524.8024.8524.85-41,254
Dec 11, 202524.9524.9524.8524.8524.85-0.40%104,596
Dec 10, 202524.8524.9524.8024.9524.95-94,667
Dec 9, 202525.0025.0024.9024.9524.95-50,190
Dec 8, 202524.9525.2024.8524.9524.95-66,424
Dec 5, 202525.1025.1024.9524.9524.95-0.20%57,152
Dec 4, 202525.2525.3025.0025.0025.00-0.40%57,211
Dec 3, 202525.3525.4025.1025.1025.10-0.99%46,162
Dec 2, 202525.2025.4525.2025.3525.350.20%32,822
Dec 1, 202525.1025.6525.0525.3025.301.00%106,975
Nov 28, 202525.1525.1525.0525.0525.05-41,892
Nov 27, 202525.1525.3525.0025.0525.05-0.40%71,520
Nov 26, 202525.2025.2025.1025.1525.150.20%31,450
Nov 25, 202525.2025.3025.1025.1025.101.21%13,525
Nov 24, 202524.6025.0524.6024.8024.800.20%154,239
Nov 21, 202524.5025.0024.5024.7524.75-0.60%45,743
Nov 20, 202525.1525.1524.9024.9024.90-0.80%66,468
Nov 19, 202525.1025.2025.0025.1025.10-0.20%29,829
Nov 18, 202525.1525.4025.0025.1525.15-121,945
Nov 17, 202525.5025.6525.1525.1525.15-0.59%259,461
Nov 14, 202525.1525.4025.1525.3025.300.60%256,386
Nov 13, 202525.0525.3024.8525.1525.15-145,598
Nov 12, 202525.0025.3524.9525.1525.150.60%79,295
Nov 11, 202525.2525.5025.0025.0025.00-0.79%64,112
Nov 10, 202525.2025.2525.1525.2025.200.20%58,796
Nov 7, 202525.3025.3525.0025.1525.15-1.18%48,409
Nov 6, 202525.3025.6525.3025.4525.451.39%64,337
Nov 5, 202525.0025.1025.0025.1025.10-46,789
Nov 4, 202525.0025.2024.9525.1025.10-0.40%60,360
Nov 3, 202525.1025.2024.9025.2025.20-89,133
Oct 31, 202525.2025.2525.0525.2025.20-45,326
Oct 30, 202525.1525.2525.1525.2025.200.20%48,188
Oct 29, 202525.1525.3025.1025.1525.150.20%74,510
Oct 28, 202525.1525.3025.0025.1025.10-0.40%177,831
Oct 27, 202525.2025.4525.1025.2025.20-0.20%55,881
Oct 23, 202525.2025.3525.0025.2525.250.20%50,227
Oct 22, 202525.3025.4025.2025.2025.20-0.40%39,886
Oct 21, 202525.4025.4025.3025.3025.30-0.20%89,273
Oct 20, 202525.5025.6525.2525.3525.350.20%94,649
Oct 17, 202525.0525.4525.0525.3025.300.40%59,828
Oct 16, 202525.2025.3525.1025.2025.200.20%53,595
Oct 15, 202525.2025.3025.0025.1525.150.80%78,613
Oct 14, 202525.1025.2524.9024.9524.95-0.40%80,889
Oct 13, 202525.0025.2025.0025.0525.05-1.76%85,329
Oct 9, 202525.2525.8025.1025.5025.500.99%215,662
Oct 8, 202525.3525.4525.1025.2525.25-0.39%34,420
Oct 7, 202525.2525.5025.2525.3525.350.40%34,202
Oct 3, 202525.2025.5025.1025.2525.25-0.20%125,520