Sysgration Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	35.150	35.150	34.150	34.250	32.646	568,000
2024-05-03	35.300	35.300	34.650	34.750	33.123	363,000
2024-05-02	34.950	35.050	34.550	34.800	33.170	580,000
2024-04-30	34.800	34.950	34.600	34.700	33.075	749,000
2024-04-29	34.050	34.650	34.050	34.450	32.837	648,000
2024-04-26	34.150	34.300	33.850	33.850	32.265	531,000
2024-04-25	34.000	34.300	34.000	34.100	32.503	452,000
2024-04-24	33.650	34.200	33.550	34.200	32.598	696,000
2024-04-23	33.700	33.800	33.100	33.300	31.741	705,000
2024-04-22	34.000	34.300	33.200	33.250	31.693	1,260,000
2024-04-19	34.050	34.750	33.050	34.050	32.455	2,300,000
2024-04-18	35.200	35.800	34.700	34.700	33.075	1,784,000
2024-04-17	33.850	36.100	33.850	35.200	33.552	4,392,000
2024-04-16	34.900	34.900	33.700	33.800	32.217	2,201,000
2024-04-15	35.800	35.800	35.000	35.000	33.361	1,135,000
2024-04-12	35.050	36.350	34.950	35.500	33.837	2,195,000
2024-04-11	35.550	35.550	34.850	34.950	33.313	1,355,000
2024-04-10	35.800	36.100	35.500	35.500	33.837	1,295,000
2024-04-09	35.600	35.900	35.500	35.550	33.885	1,445,000
2024-04-08	35.000	35.500	34.800	35.300	33.647	1,187,000
2024-04-03	35.450	35.650	35.050	35.050	33.409	1,186,000
2024-04-02	35.850	35.850	35.100	35.350	33.695	2,218,000
2024-04-01	35.750	36.150	35.500	35.750	34.076	2,377,000
2024-03-29	39.550	39.550	36.550	36.750	35.029	7,319,000
2024-03-28	40.000	40.600	39.000	39.500	37.650	20,326,000
2024-03-27	36.000	39.600	36.000	39.600	37.745	15,946,000
2024-03-26	36.800	36.800	35.850	36.000	34.314	1,295,000
2024-03-25	36.200	36.200	36.200	36.200	34.505	0
2024-03-22	36.250	36.650	36.100	36.200	34.505	965,000
2024-03-21	35.700	36.450	35.700	36.100	34.409	954,000
2024-03-20	35.750	35.750	35.750	35.750	34.076	0
2024-03-19	35.850	36.150	35.600	35.750	34.076	721,000
2024-03-18	36.150	36.200	35.700	35.750	34.076	601,000
2024-03-15	36.500	36.700	35.700	35.800	34.123	954,000
2024-03-14	36.150	37.300	35.450	36.500	34.791	2,202,000
2024-03-13	37.500	37.550	35.750	35.750	34.076	1,850,000
2024-03-12	35.800	37.400	35.650	36.800	35.077	3,410,000
2024-03-11	35.350	35.700	35.100	35.400	33.742	516,000
2024-03-08	36.900	37.000	34.850	35.350	33.695	2,522,000
2024-03-07	37.500	37.800	36.550	36.700	34.981	4,781,000
2024-03-06	36.800	38.000	36.600	36.950	35.220	7,535,000
2024-03-05	35.500	37.300	35.250	37.300	35.553	5,348,000
2024-03-04	34.800	35.800	34.650	35.500	33.837	1,980,000
2024-03-01	35.200	35.350	34.650	34.700	33.075	1,170,000
2024-02-29	34.900	35.150	34.450	35.000	33.361	996,000
2024-02-27	34.900	35.400	34.200	34.650	33.027	1,533,000
2024-02-26	33.850	34.700	33.750	34.250	32.646	1,440,000
2024-02-23	34.350	34.500	33.850	33.850	32.265	708,000
2024-02-22	34.150	34.300	33.750	34.250	32.646	514,000
2024-02-21	34.300	34.450	34.000	34.000	32.408	644,000
2024-02-20	34.700	34.800	34.150	34.300	32.694	638,000
2024-02-19	34.700	34.950	34.550	34.600	32.980	766,000
2024-02-16	33.750	34.950	33.750	34.700	33.075	916,000
2024-02-15	33.850	34.000	32.000	33.700	32.122	1,101,000
2024-02-05	34.100	34.200	33.850	33.850	32.265	508,000
2024-02-02	34.750	34.750	33.850	34.050	32.455	1,098,000
2024-02-01	34.400	34.800	34.300	34.450	32.837	736,000
2024-01-31	34.800	34.850	34.500	34.650	33.027	483,000
2024-01-30	35.350	35.350	34.650	34.900	33.266	494,000
2024-01-29	35.100	35.400	34.850	34.900	33.266	779,000

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.