Sysgration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	35.100	35.400	34.850	34.900	33.266	779,000
2024-01-26	34.850	35.100	34.600	34.850	33.218	525,000
2024-01-25	35.700	35.700	34.750	34.800	33.170	1,008,000
2024-01-24	34.900	35.700	34.900	35.650	33.980	1,065,000
2024-01-23	34.750	35.250	34.750	34.850	33.218	694,000
2024-01-22	34.900	35.050	34.650	34.750	33.123	489,000
2024-01-19	34.800	35.050	34.600	34.650	33.027	545,000
2024-01-18	35.400	35.450	34.300	34.600	32.980	574,000
2024-01-17	35.150	35.500	34.650	35.000	33.361	1,569,000
2024-01-16	36.550	36.550	35.350	35.500	33.837	1,558,000
2024-01-15	36.350	36.800	36.350	36.500	34.791	812,945
2024-01-12	36.700	37.100	36.200	36.300	34.600	1,556,000
2024-01-11	37.550	37.550	36.700	36.800	35.077	3,351,000
2024-01-10	37.900	38.200	37.150	37.600	35.839	4,417,000
2024-01-09	38.150	38.650	37.150	37.500	35.744	11,012,000
2024-01-08	36.400	37.750	36.100	37.450	35.696	4,873,000
2024-01-05	36.750	36.800	36.000	36.000	34.314	1,959,000
2024-01-04	36.700	36.700	35.850	35.850	34.171	965,000
2024-01-03	36.800	36.900	36.250	36.500	34.791	1,064,000
2024-01-02	36.350	36.750	36.000	36.750	35.029	2,093,000
2023-12-29	35.800	36.000	35.600	35.750	34.076	422,000
2023-12-28	36.000	36.100	35.700	35.800	34.123	621,000
2023-12-27	36.200	36.200	35.700	36.000	34.314	744,000
2023-12-26	36.550	36.550	35.450	35.950	34.266	1,361,000
2023-12-25	35.400	37.150	35.250	35.950	34.266	3,303,000
2023-12-22	35.150	35.300	34.900	34.900	33.266	422,000
2023-12-21	35.000	35.400	34.850	35.150	33.504	406,000
2023-12-20	35.000	35.900	35.000	35.300	33.647	497,000
2023-12-19	35.500	35.500	34.850	34.950	33.313	660,000
2023-12-18	35.850	36.100	35.350	35.550	33.885	577,000
2023-12-15	36.200	36.850	35.800	35.800	34.123	1,511,000
2023-12-14	36.500	36.500	35.800	35.850	34.171	1,263,000
2023-12-13	36.950	37.150	36.050	36.100	34.409	2,750,000
2023-12-12	35.600	36.900	35.250	36.700	34.981	3,664,000
2023-12-11	34.800	35.500	34.350	35.250	33.599	692,000
2023-12-08	35.100	35.100	34.600	34.600	32.980	398,000
2023-12-07	35.250	35.600	34.450	34.700	33.075	1,160,000
2023-12-06	35.850	35.950	35.250	35.250	33.599	925,000
2023-12-05	35.750	36.900	35.150	35.950	34.266	2,503,000
2023-12-04	35.450	35.800	35.150	35.650	33.980	1,020,000
2023-12-01	35.300	35.500	35.150	35.400	33.742	789,000
2023-11-30	35.700	36.050	35.250	35.800	34.123	2,940,000
2023-11-29	34.700	35.200	34.700	35.150	33.504	1,088,000
2023-11-28	34.450	35.250	34.450	34.850	33.218	873,000
2023-11-27	34.450	35.600	34.000	34.350	32.741	1,415,000
2023-11-24	34.150	34.250	33.850	34.000	32.408	456,000
2023-11-23	34.200	34.900	34.150	34.150	32.551	836,000
2023-11-22	33.800	34.300	33.800	34.200	32.598	427,000
2023-11-21	34.050	34.250	33.700	33.750	32.169	551,000
2023-11-20	34.000	34.550	33.900	34.000	32.408	827,000
2023-11-17	34.200	34.200	33.750	34.000	32.408	939,000
2023-11-16	33.500	33.700	33.050	33.500	31.931	774,000
2023-11-15	32.500	33.400	32.500	33.150	31.598	912,000
2023-11-14	31.850	32.450	31.800	32.350	30.835	426,000
2023-11-13	32.200	32.200	31.700	31.800	30.311	759,000
2023-11-10	32.600	32.600	31.800	31.800	30.311	910,000
2023-11-09	33.550	33.550	32.250	32.600	31.073	1,176,000
2023-11-08	33.800	34.600	33.700	33.700	32.122	780,000
2023-11-07	33.850	33.850	33.650	33.700	32.122	179,000
2023-11-06	33.400	34.150	33.400	33.750	32.169	473,000

← NewerPage 12 of 21 · 1,216 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.