Sirtec International Co., Ltd. 5356
TPEX · Taiwan · Process Industries
TWD 25.75-0.15 (-0.58%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 25.75 | -0.58% | TWD 25.75 | TWD 25.75 | TWD 25.75 | 3.00K |
| 2026-10-01 | TWD 25.90 | +0.78% | TWD 25.90 | TWD 25.90 | TWD 25.70 | 33.00K |
| 2026-09-30 | TWD 25.70 | +0.78% | TWD 25.55 | TWD 25.90 | TWD 25.55 | 30.07K |
| 2026-09-29 | TWD 25.50 | -1.35% | TWD 25.60 | TWD 25.65 | TWD 25.45 | 141.05K |
| 2026-09-24 | TWD 25.85 | 0.00% | TWD 25.85 | TWD 25.85 | TWD 25.70 | 40.60K |
| 2026-09-23 | TWD 25.85 | -0.77% | TWD 26.00 | TWD 26.15 | TWD 25.80 | 58.03K |
| 2026-09-22 | TWD 26.05 | +0.39% | TWD 25.95 | TWD 26.05 | TWD 25.90 | 53.05K |
| 2026-09-21 | TWD 25.95 | -0.19% | TWD 26.00 | TWD 26.00 | TWD 25.85 | 37.22K |
| 2026-09-18 | TWD 26.00 | +0.78% | TWD 25.80 | TWD 26.00 | TWD 25.80 | 56.45K |
| 2026-09-17 | TWD 25.80 | 0.00% | TWD 25.85 | TWD 25.85 | TWD 25.70 | 44.08K |
| 2026-09-16 | TWD 25.80 | -0.19% | TWD 25.85 | TWD 25.85 | TWD 25.75 | 48.60K |
| 2026-09-15 | TWD 25.85 | 0.00% | TWD 25.85 | TWD 25.85 | TWD 25.75 | 20.36K |
| 2026-09-14 | TWD 25.85 | -0.19% | TWD 26.15 | TWD 26.20 | TWD 25.85 | 9.46K |
| 2026-09-11 | TWD 25.90 | -1.15% | TWD 25.95 | TWD 26.00 | TWD 25.85 | 17.28K |
| 2026-09-10 | TWD 26.20 | +0.77% | TWD 25.85 | TWD 26.20 | TWD 25.80 | 37.00K |
| 2026-09-09 | TWD 26.00 | 0.00% | TWD 26.20 | TWD 26.20 | TWD 25.85 | 45.60K |
| 2026-09-08 | TWD 26.00 | -0.19% | TWD 26.10 | TWD 26.15 | TWD 26.00 | 96.27K |
| 2026-09-07 | TWD 26.05 | 0.00% | TWD 26.30 | TWD 26.35 | TWD 25.95 | 67.53K |
| 2026-09-04 | TWD 26.05 | +0.58% | TWD 25.95 | TWD 26.10 | TWD 25.90 | 19.16K |
| 2026-09-03 | TWD 25.90 | -0.96% | TWD 26.30 | TWD 26.30 | TWD 25.90 | 46.44K |
| 2026-09-02 | TWD 26.15 | +0.19% | TWD 25.80 | TWD 26.25 | TWD 25.80 | 15.24K |
| 2026-09-01 | TWD 26.10 | -0.57% | TWD 26.40 | TWD 26.45 | TWD 25.90 | 56.06K |
| 2026-08-31 | TWD 26.25 | +0.96% | TWD 26.05 | TWD 26.25 | TWD 25.90 | 33.35K |
| 2026-08-28 | TWD 26.00 | -0.38% | TWD 26.30 | TWD 26.30 | TWD 25.80 | 50.03K |
| 2026-08-27 | TWD 26.10 | 0.00% | TWD 26.20 | TWD 26.20 | TWD 26.00 | 76.89K |
| 2026-08-26 | TWD 26.10 | +0.19% | TWD 26.05 | TWD 26.25 | TWD 26.05 | 59.63K |
| 2026-08-25 | TWD 26.05 | +1.36% | TWD 25.75 | TWD 26.25 | TWD 25.65 | 485.05K |
| 2026-08-24 | TWD 25.70 | -0.77% | TWD 25.90 | TWD 25.90 | TWD 25.70 | 37.07K |
| 2026-08-21 | TWD 25.90 | -0.19% | TWD 25.95 | TWD 26.10 | TWD 25.90 | 27.52K |
| 2026-08-20 | TWD 25.95 | 0.00% | TWD 26.05 | TWD 26.05 | TWD 25.85 | 15.00K |
| 2026-08-19 | TWD 25.95 | -0.19% | TWD 26.05 | TWD 26.05 | TWD 25.65 | 38.04K |
| 2026-08-18 | TWD 26.00 | -0.19% | TWD 26.60 | TWD 26.60 | TWD 26.00 | 86.05K |
| 2026-08-17 | TWD 26.05 | +0.58% | TWD 26.40 | TWD 26.40 | TWD 25.95 | 54.40K |
| 2026-08-14 | TWD 25.90 | -0.38% | TWD 25.75 | TWD 26.10 | TWD 25.75 | 84.42K |
| 2026-08-13 | TWD 26.00 | +0.97% | TWD 25.75 | TWD 26.05 | TWD 25.75 | 65.07K |
| 2026-08-12 | TWD 25.75 | +0.39% | TWD 25.90 | TWD 26.10 | TWD 25.70 | 107.46K |
| 2026-08-11 | TWD 25.65 | +2.60% | TWD 25.85 | TWD 25.85 | TWD 25.30 | 234.00K |
| 2026-08-10 | TWD 25.00 | +1.83% | TWD 24.70 | TWD 25.10 | TWD 24.65 | 138.00K |
| 2026-08-07 | TWD 24.55 | +0.61% | TWD 24.45 | TWD 24.65 | TWD 24.45 | 49.29K |
| 2026-08-06 | TWD 24.40 | -0.20% | TWD 24.55 | TWD 24.70 | TWD 24.35 | 29.60K |
| 2026-08-05 | TWD 24.45 | -0.41% | TWD 24.70 | TWD 24.85 | TWD 24.40 | 103.02K |
| 2026-08-04 | TWD 24.55 | +0.61% | TWD 24.30 | TWD 24.70 | TWD 24.20 | 284.18K |
| 2026-08-03 | TWD 24.40 | +0.62% | TWD 24.35 | TWD 24.45 | TWD 24.35 | 44.00K |
| 2026-07-31 | TWD 24.25 | +0.41% | TWD 24.30 | TWD 24.40 | TWD 24.25 | 93.47K |
| 2026-07-30 | TWD 24.15 | +0.21% | TWD 24.50 | TWD 24.65 | TWD 24.15 | 73.39K |
| 2026-07-29 | TWD 24.10 | -1.03% | TWD 24.45 | TWD 24.45 | TWD 24.00 | 166.00K |
| 2026-07-28 | TWD 24.35 | -0.61% | TWD 24.50 | TWD 24.95 | TWD 24.30 | 119.06K |
| 2026-07-27 | TWD 24.50 | -0.41% | TWD 24.70 | TWD 24.70 | TWD 24.45 | 62.80K |
| 2026-07-24 | TWD 24.60 | -0.61% | TWD 24.75 | TWD 24.90 | TWD 24.55 | 39.00K |
| 2026-07-23 | TWD 24.75 | -0.40% | TWD 24.85 | TWD 25.05 | TWD 24.65 | 82.60K |
| 2026-07-22 | TWD 24.85 | -0.20% | TWD 24.95 | TWD 25.10 | TWD 24.85 | 74.62K |
| 2026-07-21 | TWD 24.90 | +1.01% | TWD 24.75 | TWD 25.05 | TWD 24.75 | 132.05K |
| 2026-07-20 | TWD 24.65 | -0.80% | TWD 24.85 | TWD 24.85 | TWD 24.40 | 104.00K |
| 2026-07-17 | TWD 24.85 | -1.39% | TWD 25.15 | TWD 25.20 | TWD 24.80 | 190.00K |
| 2026-07-16 | TWD 25.20 | 0.00% | TWD 25.20 | TWD 25.40 | TWD 25.20 | 67.61K |
| 2026-07-15 | TWD 25.20 | -0.59% | TWD 25.55 | TWD 25.60 | TWD 25.10 | 69.12K |
| 2026-07-14 | TWD 25.35 | -1.36% | TWD 25.45 | TWD 25.55 | TWD 25.20 | 136.44K |
| 2026-07-13 | TWD 25.70 | -0.96% | TWD 26.20 | TWD 26.20 | TWD 25.65 | 102.08K |
| 2026-07-10 | TWD 25.95 | 0.00% | TWD 25.95 | TWD 25.95 | TWD 25.95 | 0 |
| 2026-07-09 | TWD 25.95 | +1.37% | TWD 25.85 | TWD 27.10 | TWD 25.85 | 241.02K |
| 2026-07-08 | TWD 25.60 | -8.08% | TWD 25.80 | TWD 25.80 | TWD 25.50 | 162.35K |
| 2026-07-07 | TWD 27.85 | -0.71% | TWD 28.15 | TWD 28.15 | TWD 27.85 | 400.36K |
| 2026-07-06 | TWD 28.05 | +0.90% | TWD 27.80 | TWD 28.15 | TWD 27.80 | 302.19K |
| 2026-07-03 | TWD 27.80 | +0.91% | TWD 27.55 | TWD 28.20 | TWD 27.50 | 159.55K |
| 2026-07-02 | TWD 27.55 | 0.00% | TWD 27.35 | TWD 27.70 | TWD 27.35 | 86.34K |
| 2026-07-01 | TWD 27.55 | -0.18% | TWD 27.35 | TWD 27.70 | TWD 27.35 | 122.05K |
| 2026-06-30 | TWD 27.60 | +1.10% | TWD 27.70 | TWD 27.70 | TWD 27.60 | 91.01K |
| 2026-06-29 | TWD 27.30 | +0.37% | TWD 27.50 | TWD 27.50 | TWD 27.15 | 75.38K |
| 2026-06-26 | TWD 27.20 | -1.27% | TWD 27.50 | TWD 27.55 | TWD 27.15 | 119.20K |
| 2026-06-25 | TWD 27.55 | +0.18% | TWD 27.55 | TWD 27.60 | TWD 27.50 | 84.74K |
| 2026-06-24 | TWD 27.50 | 0.00% | TWD 27.50 | TWD 27.85 | TWD 27.50 | 105.25K |
| 2026-06-23 | TWD 27.50 | -0.90% | TWD 27.75 | TWD 27.75 | TWD 27.45 | 111.45K |
| 2026-06-22 | TWD 27.75 | -0.89% | TWD 28.15 | TWD 28.15 | TWD 27.75 | 167.56K |
| 2026-06-18 | TWD 28.00 | -0.18% | TWD 28.05 | TWD 28.35 | TWD 27.90 | 173.05K |
| 2026-06-17 | TWD 28.05 | +0.36% | TWD 27.95 | TWD 28.05 | TWD 27.80 | 58.53K |
| 2026-06-16 | TWD 27.95 | -0.89% | TWD 28.20 | TWD 28.20 | TWD 27.90 | 132.33K |
| 2026-06-15 | TWD 28.20 | +0.71% | TWD 28.20 | TWD 28.35 | TWD 28.00 | 270.00K |
| 2026-06-12 | TWD 28.00 | -1.06% | TWD 28.65 | TWD 28.65 | TWD 27.95 | 205.27K |
| 2026-06-11 | TWD 28.30 | +1.62% | TWD 28.35 | TWD 28.40 | TWD 27.75 | 275.02K |
| 2026-06-10 | TWD 27.85 | +1.27% | TWD 27.50 | TWD 27.85 | TWD 27.50 | 524.27K |
| 2026-06-09 | TWD 27.50 | +1.48% | TWD 27.25 | TWD 27.55 | TWD 27.25 | 115.05K |
| 2026-06-08 | TWD 27.10 | -0.91% | TWD 26.40 | TWD 27.15 | TWD 26.35 | 117.05K |
| 2026-06-05 | TWD 27.35 | 0.00% | TWD 27.45 | TWD 27.55 | TWD 27.25 | 115.05K |
| 2026-06-04 | TWD 27.35 | -0.18% | TWD 27.60 | TWD 27.60 | TWD 27.35 | 174.17K |
| 2026-06-03 | TWD 27.40 | +1.29% | TWD 27.45 | TWD 27.50 | TWD 27.10 | 101.20K |
| 2026-06-02 | TWD 27.05 | -1.10% | TWD 27.35 | TWD 27.35 | TWD 27.00 | 212.69K |
| 2026-06-01 | TWD 27.35 | +2.24% | TWD 27.05 | TWD 27.65 | TWD 26.90 | 168.07K |
| 2026-05-29 | TWD 26.75 | -0.93% | TWD 27.00 | TWD 27.05 | TWD 26.75 | 138.77K |
| 2026-05-28 | TWD 27.00 | 0.00% | TWD 27.00 | TWD 27.00 | TWD 26.90 | 68.40K |
| 2026-05-27 | TWD 27.00 | -0.37% | TWD 27.10 | TWD 27.20 | TWD 27.00 | 50.20K |