Taipei Exchange - Delayed Quote TWD

Sirtec International Co.,Ltd. (5356.TWO)

29.15

+0.10

+(0.34%)

At close: May 29 at 1:30:35 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	29.25	29.30	29.05	29.15	29.15	138,001
May 28, 2025	29.00	29.25	28.95	29.05	29.05	374,200
May 27, 2025	29.25	29.40	28.90	29.15	29.15	91,001
May 26, 2025	29.20	29.25	28.90	29.20	29.20	148,800
May 23, 2025	28.95	29.50	28.95	29.20	29.20	27,050
May 22, 2025	29.15	29.20	28.85	28.95	28.95	97,002
May 21, 2025	29.10	29.10	28.95	29.00	29.00	56,000
May 20, 2025	28.95	29.15	28.85	28.90	28.90	89,519
May 19, 2025	29.35	29.35	28.90	28.95	28.95	163,600
May 16, 2025	29.05	29.50	29.00	29.05	29.05	467,113
May 15, 2025	29.05	29.05	28.85	29.00	29.00	82,000
May 14, 2025	28.65	29.10	28.65	29.00	29.00	132,008
May 13, 2025	28.95	28.95	28.75	28.85	28.85	202,001
May 12, 2025	28.85	29.00	28.65	28.75	28.75	267,014
May 9, 2025	28.95	28.95	28.80	28.85	28.85	125,000
May 8, 2025	28.95	28.95	28.80	28.90	28.90	185,003
May 7, 2025	28.95	29.20	28.85	29.05	29.05	95,025
May 6, 2025	28.80	28.90	28.75	28.85	28.85	170,061
May 5, 2025	29.30	29.35	28.60	28.75	28.75	398,211
May 2, 2025	29.00	29.20	28.90	29.10	29.10	98,101
Apr 30, 2025	29.25	29.35	28.80	28.90	28.90	186,006
Apr 29, 2025	28.90	29.20	28.75	29.10	29.10	90,053
Apr 28, 2025	28.80	28.95	28.70	28.90	28.90	201,800
Apr 25, 2025	28.90	28.90	28.65	28.80	28.80	67,001
Apr 24, 2025	28.70	28.90	28.50	28.65	28.65	270,004
Apr 23, 2025	28.65	28.75	28.55	28.65	28.65	181,401
Apr 22, 2025	28.20	28.35	27.90	28.20	28.20	88,101
Apr 21, 2025	28.45	28.45	27.95	28.15	28.15	305,304
Apr 18, 2025	28.25	28.65	27.95	28.05	28.05	532,501
Apr 17, 2025	27.30	27.40	26.50	27.30	27.30	44,005
Apr 16, 2025	27.20	27.65	27.20	27.30	27.30	101,004
Apr 15, 2025	27.20	27.45	27.05	27.35	27.35	58,525
Apr 14, 2025	26.45	27.60	26.45	26.80	26.80	134,684
Apr 11, 2025	26.15	26.30	25.30	26.30	26.30	154,001
Apr 10, 2025	25.50	26.15	25.50	26.15	26.15	189,000
Apr 9, 2025	25.35	25.35	23.05	23.80	23.80	698,184
Apr 8, 2025	24.45	25.60	24.30	25.60	25.60	616,529
Apr 7, 2025	27.00	27.00	27.00	27.00	27.00	178,005
Apr 2, 2025	30.45	30.45	29.75	29.95	29.95	34,051
Apr 1, 2025	29.85	30.30	29.85	29.95	29.95	88,019
Mar 31, 2025	30.65	30.65	29.00	29.55	29.55	158,876
Mar 28, 2025	30.85	31.25	30.60	30.90	30.90	112,505
Mar 27, 2025	31.20	31.40	30.75	31.15	31.15	126,003
Mar 26, 2025	31.30	31.50	31.20	31.40	31.40	123,026
Mar 25, 2025	31.35	31.65	31.05	31.15	31.15	200,761
Mar 24, 2025	31.80	31.80	31.20	31.40	31.40	148,214
Mar 21, 2025	31.75	31.75	31.40	31.55	31.55	68,010
Mar 20, 2025	31.75	31.75	31.45	31.50	31.50	70,618
Mar 19, 2025	31.50	31.75	31.20	31.40	31.40	131,013
Mar 18, 2025	31.90	31.90	31.40	31.55	31.55	85,008
Mar 17, 2025	31.40	31.55	31.40	31.45	31.45	38,423
Mar 14, 2025	31.35	31.55	31.25	31.40	31.40	54,604
Mar 13, 2025	31.95	31.95	31.50	31.55	31.55	249,010
Mar 12, 2025	31.95	32.10	31.85	31.95	31.95	92,033
Mar 11, 2025	31.55	32.35	31.40	31.95	31.95	316,053
Mar 10, 2025	31.95	32.50	31.95	32.20	32.20	118,342
Mar 7, 2025	31.95	32.30	31.85	32.00	32.00	225,291
Mar 6, 2025	31.95	32.30	31.85	31.85	31.85	227,012
Mar 5, 2025	31.35	31.90	31.35	31.70	31.70	282,800
Mar 4, 2025	30.50	31.15	30.50	31.15	31.15	152,410
Mar 3, 2025	30.90	31.00	30.70	30.90	30.90	236,748
Feb 27, 2025	30.95	31.15	30.90	30.90	30.90	213,600
Feb 26, 2025	30.80	31.00	30.70	30.95	30.95	93,005
Feb 25, 2025	30.95	30.95	30.75	30.85	30.85	105,008
Feb 24, 2025	30.60	30.90	30.60	30.90	30.90	157,054
Feb 21, 2025	30.85	30.90	30.75	30.80	30.80	121,211
Feb 20, 2025	30.60	30.85	30.60	30.80	30.80	97,600
Feb 19, 2025	30.70	30.85	30.60	30.75	30.75	168,181
Feb 18, 2025	30.35	30.60	30.35	30.55	30.55	136,172
Feb 17, 2025	30.35	30.65	30.25	30.45	30.45	115,201
Feb 14, 2025	30.70	30.70	30.35	30.40	30.40	188,068
Feb 13, 2025	30.40	30.70	30.40	30.50	30.50	132,406
Feb 12, 2025	30.50	30.50	30.30	30.40	30.40	88,924
Feb 11, 2025	30.65	30.65	30.45	30.45	30.45	97,008
Feb 10, 2025	30.45	30.65	30.30	30.55	30.55	291,059
Feb 7, 2025	30.30	30.45	30.05	30.40	30.40	131,005
Feb 6, 2025	30.60	30.60	30.25	30.40	30.40	189,635
Feb 5, 2025	30.30	30.30	30.10	30.20	30.20	68,116
Feb 4, 2025	30.35	30.55	29.85	29.85	29.85	101,808
Feb 3, 2025	29.90	30.35	29.75	30.25	30.25	316,129
Jan 22, 2025	29.80	30.05	29.80	29.95	29.95	53,000
Jan 21, 2025	30.20	30.20	29.80	29.80	29.80	112,000
Jan 20, 2025	29.45	30.55	29.35	29.80	29.80	207,000
Jan 17, 2025	29.40	29.50	29.20	29.50	29.50	63,000
Jan 16, 2025	29.20	29.45	29.20	29.40	29.40	51,000
Jan 15, 2025	29.20	29.35	29.00	29.15	29.15	67,000
Jan 14, 2025	29.00	29.40	28.90	29.10	29.10	111,000
Jan 13, 2025	29.35	30.05	28.80	28.90	28.90	237,000
Jan 10, 2025	29.95	30.30	29.70	29.70	29.70	90,000
Jan 9, 2025	30.35	30.45	29.95	30.05	30.05	155,000
Jan 8, 2025	30.30	30.40	30.05	30.30	30.30	114,000
Jan 7, 2025	30.15	30.35	30.10	30.10	30.10	48,000
Jan 6, 2025	30.50	30.50	30.05	30.10	30.10	32,000
Jan 3, 2025	30.80	30.80	29.85	29.90	29.90	111,000
Jan 2, 2025	31.15	31.15	29.95	29.95	29.95	412,000
Dec 31, 2024	30.55	30.75	30.30	30.55	30.55	61,000
Dec 30, 2024	30.95	30.95	30.75	30.80	30.80	27,000
Dec 27, 2024	30.75	30.80	30.65	30.70	30.70	163,000
Dec 26, 2024	30.85	31.00	30.65	30.65	30.65	162,000
Dec 25, 2024	30.70	30.85	30.50	30.60	30.60	164,000
Dec 24, 2024	30.90	31.05	30.75	30.85	30.85	129,000
Dec 23, 2024	30.45	30.80	30.45	30.70	30.70	59,000
Dec 20, 2024	30.45	30.70	30.35	30.40	30.40	222,000
Dec 19, 2024	30.90	30.90	30.35	30.45	30.45	234,000
Dec 18, 2024	31.10	31.15	30.45	30.90	30.90	233,000
Dec 17, 2024	30.40	30.80	30.20	30.60	30.60	499,000
Dec 16, 2024	31.00	31.00	30.25	30.25	30.25	411,000
Dec 13, 2024	31.75	31.85	31.20	31.25	31.25	319,000
Dec 12, 2024	32.35	32.35	31.80	31.80	31.80	108,000
Dec 11, 2024	31.95	32.30	31.90	31.90	31.90	165,000
Dec 10, 2024	32.50	32.50	32.10	32.10	32.10	466,000
Dec 9, 2024	33.10	33.40	32.50	32.60	32.60	313,000
Dec 6, 2024	33.25	33.60	33.15	33.20	33.20	173,000
Dec 5, 2024	33.35	33.55	33.15	33.35	33.35	129,000
Dec 4, 2024	33.40	33.50	33.25	33.40	33.40	82,000
Dec 3, 2024	33.65	33.65	33.15	33.40	33.40	65,000
Dec 2, 2024	33.30	33.50	33.15	33.25	33.25	103,000
Nov 29, 2024	32.40	33.45	32.35	33.30	33.30	112,000
Nov 28, 2024	33.00	33.05	32.30	32.65	32.65	243,000
Nov 27, 2024	33.75	33.95	33.10	33.10	33.10	358,000
Nov 26, 2024	33.85	34.10	33.50	33.80	33.80	226,000
Nov 25, 2024	33.65	34.10	33.65	33.85	33.85	169,000
Nov 22, 2024	32.60	33.70	32.60	33.55	33.55	872,000
Nov 21, 2024	32.55	32.95	32.30	32.55	32.55	201,000
Nov 20, 2024	32.70	32.95	32.40	32.55	32.55	367,693
Nov 19, 2024	33.15	33.30	32.65	32.70	32.70	263,000
Nov 18, 2024	33.80	33.80	33.10	33.10	33.10	373,000
Nov 15, 2024	33.80	33.90	33.40	33.65	33.65	243,000
Nov 14, 2024	34.20	34.20	33.55	33.55	33.55	549,000
Nov 13, 2024	34.15	34.45	34.15	34.30	34.30	92,000
Nov 12, 2024	34.00	34.45	33.75	34.30	34.30	209,000
Nov 11, 2024	35.70	35.70	34.15	34.40	34.40	735,000
Nov 8, 2024	36.45	36.65	36.20	36.35	36.35	443,000
Nov 7, 2024	36.25	36.90	36.25	36.50	36.50	162,000
Nov 6, 2024	36.25	36.55	36.20	36.25	36.25	89,000
Nov 5, 2024	35.95	36.35	35.95	36.15	36.15	80,000
Nov 4, 2024	35.60	36.15	35.60	36.00	36.00	152,000
Nov 1, 2024	35.30	36.25	35.25	35.60	35.60	309,000
Oct 30, 2024	36.20	36.55	35.95	36.10	36.10	144,000
Oct 29, 2024	36.05	36.45	35.90	36.10	36.10	191,000
Oct 28, 2024	36.35	36.60	36.30	36.50	36.50	89,000
Oct 25, 2024	36.65	36.80	36.35	36.50	36.50	166,000
Oct 24, 2024	36.65	36.90	36.65	36.75	36.75	72,000
Oct 23, 2024	36.55	37.10	36.50	36.75	36.75	322,000
Oct 22, 2024	36.50	36.80	36.50	36.65	36.65	104,000
Oct 21, 2024	36.65	36.75	36.50	36.65	36.65	73,000
Oct 18, 2024	36.55	36.80	36.50	36.65	36.65	122,000
Oct 17, 2024	36.40	36.70	36.40	36.65	36.65	106,000
Oct 16, 2024	36.10	36.55	36.10	36.45	36.45	67,000
Oct 15, 2024	36.30	36.85	36.30	36.45	36.45	80,000
Oct 14, 2024	36.50	36.50	36.00	36.30	36.30	285,000
Oct 11, 2024	36.55	36.95	36.45	36.65	36.65	161,000
Oct 9, 2024	37.60	37.60	36.55	36.70	36.70	337,000
Oct 8, 2024	37.75	37.90	37.05	37.35	37.35	244,000
Oct 7, 2024	38.00	38.00	37.70	37.75	37.75	112,000
Oct 4, 2024	37.60	38.00	37.55	37.70	37.70	338,000
Oct 1, 2024	37.90	37.90	37.45	37.60	37.60	132,000
Sep 30, 2024	37.70	37.80	37.45	37.65	37.65	290,000
Sep 27, 2024	37.85	37.85	37.50	37.65	37.65	126,000
Sep 26, 2024	37.80	37.80	37.50	37.60	37.60	203,000
Sep 25, 2024	37.85	37.85	37.45	37.70	37.70	431,000
Sep 24, 2024	37.65	37.90	37.40	37.70	37.70	141,000
Sep 23, 2024	37.70	37.85	37.50	37.75	37.75	293,000
Sep 20, 2024	37.90	37.90	37.30	37.60	37.60	366,000
Sep 19, 2024	37.65	37.65	37.20	37.50	37.50	322,000
Sep 18, 2024	37.60	37.70	37.20	37.40	37.40	237,000
Sep 16, 2024	37.25	37.60	37.25	37.40	37.40	293,000
Sep 13, 2024	37.15	37.55	37.15	37.20	37.20	501,000
Sep 12, 2024	37.35	37.35	36.75	37.05	37.05	395,000
Sep 11, 2024	37.10	37.30	36.65	36.90	36.90	767,000
Sep 10, 2024	36.75	36.80	35.80	36.40	36.40	450,000
Sep 9, 2024	35.10	36.75	35.10	36.20	36.20	1,090,000
Sep 6, 2024	34.60	35.00	34.35	34.85	34.85	253,000
Sep 5, 2024	34.25	35.10	34.25	34.40	34.40	344,000
Sep 4, 2024	34.80	34.80	33.70	34.15	34.15	410,000
Sep 3, 2024	35.75	35.95	35.70	35.75	35.75	139,000
Sep 2, 2024	36.25	36.25	35.80	35.90	35.90	144,000
Aug 30, 2024	35.70	36.00	35.70	35.80	35.80	191,000
Aug 29, 2024	35.60	35.75	35.35	35.70	35.70	137,000
Aug 28, 2024	35.45	36.05	35.45	35.80	35.80	93,000
Aug 27, 2024	35.45	35.80	35.40	35.80	35.80	158,000
Aug 26, 2024	35.25	35.65	35.25	35.45	35.45	238,000
Aug 23, 2024	35.20	35.40	35.10	35.30	35.30	88,000
Aug 22, 2024	35.40	35.45	35.20	35.40	35.40	153,000
Aug 21, 2024	35.50	35.55	35.30	35.35	35.35	125,000
Aug 20, 2024	35.30	35.75	35.30	35.35	35.35	171,000
Aug 19, 2024	35.15	35.55	35.15	35.30	35.30	130,000
Aug 16, 2024	35.40	35.45	35.05	35.20	35.20	282,000
Aug 15, 2024	35.10	35.35	35.05	35.10	35.10	387,000
Aug 14, 2024	35.75	35.75	35.05	35.15	35.15	242,000
Aug 13, 2024	35.80	35.95	35.35	35.40	35.40	513,000
Aug 12, 2024	36.05	36.50	35.85	35.90	35.90	301,000
Aug 9, 2024	35.70	36.65	35.70	36.10	36.10	420,000
Aug 8, 2024	34.50	34.95	34.05	34.85	34.85	292,000
Aug 7, 2024	33.70	35.15	33.70	34.70	34.70	237,000
Aug 6, 2024	33.45	34.00	32.00	33.65	33.65	472,000
Aug 5, 2024	36.00	36.00	33.40	33.40	33.40	696,000
Aug 2, 2024	36.10	36.60	36.05	36.60	36.60	142,000
Aug 1, 2024	36.20	36.80	36.15	36.60	36.60	131,000
Jul 31, 2024	35.50	36.35	35.50	36.05	36.05	281,000
Jul 30, 2024	34.95	35.50	34.85	35.50	35.50	199,000
Jul 29, 2024	35.70	35.70	34.80	35.05	35.05	431,000
Jul 26, 2024	34.45	34.85	34.00	34.70	34.70	257,000
Jul 23, 2024	34.90	35.45	34.90	35.20	35.20	227,000
Jul 22, 2024	36.20	36.30	34.65	34.85	34.85	713,000
Jul 19, 2024	37.35	37.35	36.20	36.35	36.35	636,000
Jul 18, 2024	37.45	37.45	37.15	37.35	37.35	225,000
Jul 17, 2024	37.60	37.80	37.40	37.50	37.50	357,000
Jul 16, 2024	37.80	37.80	37.45	37.60	37.60	303,000
Jul 15, 2024	38.00	38.10	37.50	37.75	37.75	538,000
Jul 12, 2024	37.75	38.00	37.45	37.95	37.95	190,000
Jul 11, 2024	38.25	38.25	37.75	37.85	37.85	433,000
Jul 10, 2024	2.3 Dividend
Jul 10, 2024	37.00	38.20	37.00	37.85	37.85	1,274,000
Jul 9, 2024	39.75	39.85	39.25	39.45	37.15	1,494,000
Jul 8, 2024	39.95	39.95	39.00	39.00	36.73	664,000
Jul 5, 2024	39.20	39.50	39.00	39.20	36.91	475,000
Jul 4, 2024	38.90	39.80	38.85	39.20	36.91	676,000
Jul 3, 2024	38.60	38.75	38.45	38.75	36.49	695,000
Jul 2, 2024	38.70	38.85	38.50	38.55	36.30	462,000
Jul 1, 2024	38.55	39.00	38.50	38.60	36.35	335,000
Jun 28, 2024	38.75	39.00	38.55	38.60	36.35	575,000
Jun 27, 2024	39.20	39.35	38.70	38.70	36.44	418,000
Jun 26, 2024	39.35	39.70	39.20	39.20	36.91	426,000
Jun 25, 2024	39.55	39.80	39.05	39.50	37.20	341,000
Jun 24, 2024	39.85	39.90	39.50	39.80	37.48	427,000
Jun 21, 2024	39.85	39.95	39.35	39.80	37.48	469,000
Jun 20, 2024	39.70	39.85	39.40	39.80	37.48	302,000
Jun 19, 2024	39.75	39.90	39.50	39.70	37.39	259,000
Jun 18, 2024	39.80	39.90	39.55	39.65	37.34	205,000
Jun 17, 2024	39.70	39.70	39.20	39.60	37.29	236,000
Jun 14, 2024	39.30	39.75	39.30	39.40	37.10	287,000
Jun 13, 2024	39.15	39.35	38.60	39.20	36.91	379,000
Jun 12, 2024	40.20	40.35	38.95	39.00	36.73	464,000
Jun 11, 2024	40.50	40.55	39.60	39.95	37.62	613,000
Jun 7, 2024	39.20	39.95	39.15	39.95	37.62	596,000
Jun 6, 2024	39.35	39.65	39.00	39.10	36.82	577,000
Jun 5, 2024	40.10	40.15	39.25	39.25	36.96	597,000
Jun 4, 2024	40.10	40.15	39.55	39.80	37.48	529,000
Jun 3, 2024	40.30	40.30	39.50	39.65	37.34	526,000
May 31, 2024	39.25	39.75	39.25	39.45	37.15	426,000
May 30, 2024	40.00	40.20	39.20	39.20	36.91	975,000
May 29, 2024	40.60	41.10	39.20	40.50	38.14	1,831,000

3206.TWO Kingstate Electronics Corp.

38.40

+0.92%

8213.TW Taiwan Printed Circuit Board Techvest Co.,Ltd.

31.70

-1.25%

6194.TWO Yufo Electronics Co., Ltd.

36.45

+1.25%

4942.TW Chia Chang Co., Ltd

39.10

+0.13%

4995.TWO Litemax Electronics Inc.

54.40

-0.37%

6185.TWO Plastron Precision Co., Ltd.

17.65

+2.02%

6577.TWO Promate Solutions Corporation

89.60

+0.11%

8049.TWO Ampire Co., Ltd.

30.15

-1.47%

8074.TWO Aurona Industries, Inc.

20.40

-0.24%

8240.TWO Wah Hong Industrial Corp.

33.80

-0.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sirtec International Co.,Ltd. (5356.TWO)

Related Tickers