Sysgration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	37.750	37.750	37.000	37.100	35.363	661,000
2023-08-07	38.100	38.100	37.600	37.750	35.982	446,000
2023-08-04	37.650	38.150	37.150	37.850	36.077	749,000
2023-08-02	38.850	38.850	37.400	37.550	35.791	1,172,000
2023-08-01	38.550	38.900	38.350	38.450	36.649	1,067,000
2023-07-31	38.800	39.350	38.250	38.750	36.935	2,223,000
2023-07-28	38.400	38.400	37.950	38.250	36.459	870,000
2023-07-27	38.350	38.450	37.950	38.250	36.459	884,000
2023-07-26	38.550	38.600	37.600	37.850	36.077	1,444,000
2023-07-25	36.650	38.250	36.650	38.200	36.411	2,081,000
2023-07-24	37.900	37.900	36.200	36.500	34.791	2,775,000
2023-07-21	38.050	38.250	37.600	37.700	35.934	1,353,000
2023-07-20	38.100	38.350	37.800	38.000	36.220	667,000
2023-07-19	38.500	38.550	37.800	37.800	36.030	1,127,000
2023-07-18	39.250	39.250	38.100	38.150	36.363	1,340,000
2023-07-17	38.500	39.000	37.650	38.850	37.031	1,539,000
2023-07-14	38.650	39.050	38.300	38.450	36.649	1,157,000
2023-07-13	38.550	39.250	38.250	38.550	36.745	1,652,000
2023-07-12	38.100	38.350	38.000	38.200	36.411	1,249,000
2023-07-11	38.800	38.850	37.900	38.000	36.220	2,368,000
2023-07-10	38.350	38.800	38.250	38.350	36.554	1,432,000
2023-07-07	39.800	39.900	38.200	38.550	36.745	5,620,000
2023-07-06	40.450	40.600	40.100	40.100	38.222	2,297,000
2023-07-05	40.800	40.800	40.300	40.450	38.556	2,338,000
2023-07-04	41.300	41.400	40.600	40.600	38.699	1,981,000
2023-07-03	41.900	41.950	41.150	41.300	39.366	1,988,000
2023-06-30	40.750	41.850	40.750	41.700	39.747	3,777,000
2023-06-29	40.700	40.850	40.350	40.650	38.746	1,071,000
2023-06-28	41.000	41.000	40.500	40.550	38.651	1,197,000
2023-06-27	40.950	40.950	40.150	40.600	38.699	2,006,000
2023-06-26	40.400	41.050	40.250	40.900	38.985	1,615,000
2023-06-21	40.650	40.800	40.200	40.350	38.460	2,692,000
2023-06-20	40.850	41.000	40.200	40.500	38.603	1,860,000
2023-06-19	40.350	41.250	40.200	40.900	38.985	1,671,000
2023-06-16	40.800	40.800	40.250	40.350	38.460	2,689,000
2023-06-15	41.600	41.600	40.550	40.750	38.842	2,640,000
2023-06-14	40.900	41.550	40.750	41.450	39.509	1,629,000
2023-06-13	41.000	41.350	40.350	40.650	38.746	2,729,000
2023-06-12	41.650	41.800	40.800	40.800	38.889	2,590,000
2023-06-09	42.000	42.450	41.400	41.650	39.699	4,152,000
2023-06-08	43.300	43.450	42.200	42.250	40.271	1,796,000
2023-06-07	43.100	43.650	43.000	43.300	41.272	1,805,000
2023-06-06	43.450	43.450	42.800	42.950	40.939	1,149,000
2023-06-05	43.250	43.700	42.800	43.400	41.368	1,987,000
2023-06-02	43.200	43.400	42.750	43.000	40.986	2,242,000
2023-06-01	42.700	42.800	42.300	42.800	40.796	900,000
2023-05-31	42.500	42.950	42.200	42.700	40.700	1,304,000
2023-05-30	42.850	42.850	41.950	42.100	40.128	1,204,000
2023-05-29	42.000	42.650	42.000	42.450	40.462	1,199,000
2023-05-26	43.000	43.000	41.850	41.950	39.985	2,356,000
2023-05-25	43.500	43.600	42.550	42.600	40.605	1,926,000
2023-05-24	43.450	43.750	42.950	43.350	41.320	1,430,000
2023-05-23	43.900	43.900	43.150	43.250	41.225	1,230,000
2023-05-22	42.650	43.600	42.600	43.550	41.510	1,343,000
2023-05-19	43.850	44.100	42.750	42.750	40.748	3,092,000
2023-05-18	43.700	44.000	43.100	43.500	41.463	3,387,000
2023-05-17	42.300	42.950	42.300	42.800	40.796	1,895,000
2023-05-16	42.500	42.650	42.100	42.300	40.319	913,000
2023-05-15	41.850	42.250	41.650	42.000	40.033	1,015,000
2023-05-12	41.500	42.300	41.050	42.100	40.128	1,576,000

← NewerPage 14 of 21 · 1,221 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.