Sysgration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	32.750	33.650	32.750	33.400	31.836	763,000
2023-11-02	32.250	32.750	32.000	32.700	31.169	547,000
2023-11-01	32.450	32.450	31.650	31.850	30.358	719,000
2023-10-31	33.100	33.900	32.050	32.050	30.549	1,097,000
2023-10-30	33.100	33.750	33.100	33.550	31.979	356,000
2023-10-27	32.600	33.500	32.550	33.000	31.455	625,000
2023-10-26	32.500	32.800	32.000	32.450	30.930	388,000
2023-10-25	32.500	32.950	32.300	32.550	31.026	941,000
2023-10-24	32.600	32.750	32.200	32.350	30.835	577,000
2023-10-23	32.050	33.000	32.000	32.500	30.978	387,000
2023-10-20	32.950	32.950	31.450	32.300	30.787	1,375,000
2023-10-19	33.250	33.300	32.700	32.950	31.407	827,000
2023-10-18	34.000	34.000	33.250	33.250	31.693	935,000
2023-10-17	34.200	34.200	34.000	34.000	32.408	376,000
2023-10-16	34.350	34.350	34.000	34.050	32.455	727,000
2023-10-13	34.700	34.800	34.200	34.400	32.789	1,015,000
2023-10-12	34.300	34.600	34.200	34.400	32.789	500,000
2023-10-11	35.000	35.050	34.200	34.250	32.646	876,000
2023-10-06	34.800	35.650	34.550	34.850	33.218	2,260,000
2023-10-05	34.800	35.950	34.800	34.900	33.266	3,407,000
2023-10-04	34.050	34.200	33.900	33.950	32.360	852,000
2023-10-03	34.550	35.350	34.100	34.300	32.694	2,552,000
2023-10-02	35.000	35.000	34.500	34.550	32.932	979,000
2023-09-28	34.750	35.050	34.700	34.800	33.170	331,000
2023-09-27	35.200	35.200	34.750	34.750	33.123	449,000
2023-09-26	35.550	35.750	35.150	35.200	33.552	632,000
2023-09-25	35.000	35.600	35.000	35.550	33.885	524,000
2023-09-22	34.850	35.300	34.500	35.300	33.647	404,000
2023-09-21	35.050	35.250	34.750	34.850	33.218	526,000
2023-09-20	36.000	36.000	35.250	35.250	33.599	436,000
2023-09-19	36.250	36.500	35.600	35.750	34.076	710,000
2023-09-18	36.150	36.700	36.050	36.250	34.552	1,064,000
2023-09-15	36.350	36.450	36.050	36.200	34.505	663,000
2023-09-14	36.400	36.400	36.000	36.200	34.505	875,000
2023-09-13	36.350	36.800	35.900	36.050	34.362	1,079,000
2023-09-12	35.700	37.400	35.300	36.150	34.457	3,206,000
2023-09-11	35.200	36.200	35.100	35.100	33.456	1,685,000
2023-09-08	35.050	35.100	34.600	34.750	33.123	426,000
2023-09-07	35.900	35.900	34.900	35.000	33.361	632,000
2023-09-06	35.800	36.150	35.550	35.900	34.219	453,000
2023-09-05	35.950	35.950	35.550	35.800	34.123	427,000
2023-09-04	35.200	35.650	35.200	35.550	33.885	246,000
2023-09-01	36.150	36.150	35.100	35.350	33.695	468,000
2023-08-31	35.750	36.000	35.500	35.700	34.028	495,000
2023-08-30	34.200	35.750	34.150	35.550	33.885	1,093,000
2023-08-29	34.000	34.300	33.750	34.100	32.503	512,000
2023-08-28	34.350	34.350	33.900	33.900	32.312	707,000
2023-08-25	34.750	34.900	34.200	34.350	32.741	780,000
2023-08-24	35.850	36.000	35.000	35.100	33.456	1,103,000
2023-08-23	36.300	36.300	35.800	35.950	34.266	545,000
2023-08-22	35.950	36.100	35.550	35.750	34.076	766,000
2023-08-21	35.600	35.950	35.450	35.500	33.837	317,000
2023-08-18	35.700	36.350	35.350	35.600	33.933	1,024,000
2023-08-17	35.200	36.150	34.850	36.000	34.314	1,481,000
2023-08-16	34.400	34.950	33.700	34.750	33.123	649,000
2023-08-15	34.500	34.850	34.150	34.500	32.884	979,000
2023-08-14	34.600	34.600	33.000	33.900	32.312	2,076,000
2023-08-11	36.050	36.250	34.550	34.650	33.027	2,367,000
2023-08-10	37.100	37.100	35.300	35.450	33.790	2,461,000
2023-08-09	38.250	38.450	37.100	37.100	35.363	1,563,000

← NewerPage 13 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.