Sysgration Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 42.300 | 43.500 | 41.600 | 42.850 | 41.699 | 9,917,000 |
| 2024-08-01 | 42.800 | 43.400 | 42.200 | 42.900 | 41.748 | 8,826,000 |
| 2024-07-31 | 41.900 | 42.750 | 41.500 | 42.350 | 41.213 | 6,321,000 |
| 2024-07-30 | 40.800 | 42.600 | 40.550 | 42.300 | 41.164 | 9,886,000 |
| 2024-07-29 | 42.450 | 42.450 | 40.150 | 40.200 | 39.120 | 5,905,000 |
| 2024-07-26 | 40.000 | 42.150 | 39.200 | 42.000 | 40.872 | 5,142,000 |
| 2024-07-23 | 41.400 | 42.450 | 41.200 | 41.850 | 40.726 | 14,551,000 |
| 2024-07-22 | 42.400 | 43.400 | 39.900 | 40.500 | 39.412 | 15,115,000 |
| 2024-07-19 | 41.550 | 44.350 | 40.800 | 42.500 | 41.359 | 23,513,000 |
| 2024-07-18 | 40.800 | 42.150 | 40.600 | 41.250 | 40.142 | 4,527,000 |
| 2024-07-17 | 43.550 | 43.550 | 41.950 | 42.000 | 40.872 | 8,725,000 |
| 2024-07-16 | 42.950 | 43.500 | 42.550 | 43.300 | 42.137 | 9,776,000 |
| 2024-07-15 | 42.400 | 43.500 | 42.000 | 42.950 | 41.797 | 18,025,000 |
| 2024-07-12 | 41.500 | 43.000 | 40.950 | 42.150 | 41.018 | 16,283,000 |
| 2024-07-11 | 41.250 | 42.500 | 40.350 | 42.250 | 41.115 | 16,673,000 |
| 2024-07-10 | 39.900 | 42.600 | 39.350 | 42.000 | 40.872 | 34,968,000 |
| 2024-07-09 | 37.500 | 40.750 | 37.500 | 39.900 | 38.828 | 26,145,000 |
| 2024-07-08 | 37.500 | 39.000 | 36.850 | 37.150 | 36.152 | 5,985,000 |
| 2024-07-05 | 36.450 | 37.300 | 36.300 | 37.000 | 36.006 | 3,176,000 |
| 2024-07-04 | 36.850 | 36.850 | 36.000 | 36.450 | 35.471 | 1,476,000 |
| 2024-07-03 | 35.700 | 36.550 | 35.700 | 36.350 | 35.374 | 2,765,000 |
| 2024-07-02 | 35.750 | 35.750 | 35.300 | 35.400 | 34.449 | 470,000 |
| 2024-07-01 | 35.900 | 36.000 | 35.600 | 35.600 | 34.644 | 623,000 |
| 2024-06-28 | 35.250 | 35.900 | 35.250 | 35.700 | 34.741 | 787,000 |
| 2024-06-27 | 35.250 | 35.700 | 35.200 | 35.400 | 34.449 | 751,000 |
| 2024-06-26 | 35.300 | 35.700 | 35.150 | 35.200 | 34.255 | 771,000 |
| 2024-06-25 | 34.900 | 35.250 | 34.550 | 35.200 | 34.255 | 781,000 |
| 2024-06-24 | 35.450 | 35.450 | 34.850 | 34.900 | 33.963 | 646,000 |
| 2024-06-21 | 35.500 | 35.500 | 35.000 | 35.300 | 34.352 | 719,000 |
| 2024-06-20 | 35.250 | 35.600 | 34.950 | 35.150 | 34.206 | 476,000 |
| 2024-06-19 | 35.800 | 35.850 | 35.000 | 35.000 | 34.060 | 879,000 |
| 2024-06-18 | 35.750 | 35.900 | 35.300 | 35.550 | 34.595 | 1,032,000 |
| 2024-06-17 | 35.250 | 37.250 | 35.250 | 35.750 | 34.790 | 6,228,000 |
| 2024-06-14 | 34.300 | 34.900 | 34.200 | 34.300 | 33.379 | 526,000 |
| 2024-06-13 | 34.350 | 34.450 | 34.000 | 34.200 | 33.282 | 548,000 |
| 2024-06-12 | 34.050 | 34.400 | 34.050 | 34.200 | 33.282 | 505,000 |
| 2024-06-11 | 34.500 | 34.750 | 34.100 | 34.100 | 33.184 | 807,000 |
| 2024-06-07 | 34.650 | 35.600 | 34.500 | 34.950 | 33.313 | 1,220,000 |
| 2024-06-06 | 35.200 | 35.300 | 34.650 | 34.650 | 33.027 | 797,000 |
| 2024-06-05 | 35.400 | 35.650 | 35.050 | 35.050 | 33.409 | 480,000 |
| 2024-06-04 | 35.700 | 36.250 | 35.400 | 35.400 | 33.742 | 734,000 |
| 2024-06-03 | 35.650 | 36.000 | 35.500 | 35.700 | 34.028 | 775,000 |
| 2024-05-31 | 35.600 | 36.100 | 35.350 | 35.350 | 33.695 | 937,000 |
| 2024-05-30 | 36.600 | 36.850 | 35.700 | 35.700 | 34.028 | 2,043,000 |
| 2024-05-29 | 35.600 | 37.500 | 35.450 | 37.200 | 35.458 | 3,286,000 |
| 2024-05-28 | 35.500 | 35.750 | 35.050 | 35.600 | 33.933 | 1,310,000 |
| 2024-05-27 | 35.050 | 35.600 | 35.050 | 35.350 | 33.695 | 768,000 |
| 2024-05-24 | 35.850 | 35.850 | 35.050 | 35.050 | 33.409 | 1,312,000 |
| 2024-05-23 | 35.400 | 35.700 | 35.200 | 35.450 | 33.790 | 1,206,000 |
| 2024-05-22 | 35.600 | 35.800 | 35.250 | 35.300 | 33.647 | 1,056,000 |
| 2024-05-21 | 35.300 | 35.450 | 35.050 | 35.300 | 33.647 | 659,000 |
| 2024-05-20 | 34.700 | 35.950 | 34.500 | 35.250 | 33.599 | 2,732,000 |
| 2024-05-17 | 34.100 | 34.650 | 34.000 | 34.550 | 32.932 | 685,000 |
| 2024-05-16 | 34.400 | 34.450 | 34.000 | 34.100 | 32.503 | 909,000 |
| 2024-05-15 | 34.900 | 34.900 | 34.200 | 34.250 | 32.646 | 565,000 |
| 2024-05-14 | 34.500 | 34.700 | 34.350 | 34.500 | 32.884 | 561,000 |
| 2024-05-13 | 34.050 | 34.250 | 33.900 | 34.250 | 32.646 | 1,216,000 |
| 2024-05-10 | 34.800 | 35.200 | 34.300 | 34.450 | 32.837 | 698,000 |
| 2024-05-09 | 34.000 | 34.500 | 34.000 | 34.400 | 32.789 | 462,000 |
| 2024-05-08 | 34.700 | 34.950 | 33.950 | 34.000 | 32.408 | 910,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.4989 TWD |
| 2025-06-04 | 0.7007 TWD |
| 2024-06-11 | 0.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.