Skip to main content
Sirtec International Co.,Ltd. (TPEX:5356)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
27.00
+0.20 (0.75%)
Apr 29, 2026, 1:30 PM CST

Sirtec International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.8027.1026.8027.0027.000.75%96,255
Apr 28, 202626.6027.0026.5526.8026.800.37%68,817
Apr 27, 202627.0027.0026.3026.7026.70-0.56%139,787
Apr 24, 202627.0027.0026.7526.8526.850.56%89,947
Apr 23, 202627.4027.4026.6026.7026.70-2.02%225,184
Apr 22, 202627.2027.2527.1527.2527.250.18%143,516
Apr 21, 202627.0027.2526.9527.2027.200.18%237,424
Apr 20, 202626.9027.8026.7027.1527.154.83%432,782
Apr 17, 202625.7026.0025.7025.9025.90-42,879
Apr 16, 202625.9025.9525.7025.9025.901.17%125,324
Apr 15, 202625.4525.8025.3525.6025.600.59%186,249
Apr 14, 202625.5025.6025.4025.4525.45-0.20%122,462
Apr 13, 202625.3525.6025.3525.5025.50-230,789
Apr 10, 202625.1026.0025.0025.5025.501.39%165,749
Apr 9, 202625.3525.3525.0025.1525.15-0.79%31,220
Apr 8, 202625.4525.5525.3025.3525.350.20%137,834
Apr 7, 202624.7525.3024.6025.3025.302.85%581,959
Apr 2, 202624.5524.8024.5024.6024.600.20%753,864
Apr 1, 202624.8024.8024.5024.5524.550.20%33,137
Mar 31, 202624.6024.8024.3524.5024.50-0.61%105,928
Mar 30, 202624.5524.6524.5024.6524.65-133,081
Mar 27, 202624.8024.8024.6024.6524.65-0.20%13,974
Mar 26, 202624.9024.9024.6524.7024.70-0.60%62,062
Mar 25, 202624.8025.0024.8024.8524.850.81%126,705
Mar 24, 202624.8024.8024.6024.6524.65-1.00%108,017
Mar 23, 202624.7025.1024.7024.9024.900.81%221,583
Mar 20, 202624.6524.8524.6524.7024.70-48,057
Mar 19, 202624.7025.0024.6024.7024.70-0.20%81,230
Mar 18, 202625.0025.0024.7024.7524.750.20%75,955
Mar 17, 202624.6525.0024.6524.7024.700.20%31,827
Mar 16, 202624.7524.8024.5524.6524.65-0.40%72,565
Mar 13, 202624.8525.0024.6524.7524.750.61%76,442
Mar 12, 202624.5525.0524.5524.6024.60-0.81%105,609
Mar 11, 202624.5025.0024.5024.8024.801.22%57,367
Mar 10, 202624.4025.1024.4024.5024.500.62%107,466
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