Sysgration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	43.000	43.000	41.500	41.600	39.652	4,082,000
2023-05-10	43.550	43.600	42.600	42.850	40.843	2,501,000
2023-05-09	44.350	44.750	42.850	43.100	41.082	3,594,000
2023-05-08	44.900	45.150	43.850	44.200	42.130	3,461,000
2023-05-05	44.950	45.800	44.450	44.500	42.416	9,543,000
2023-05-04	42.300	44.800	42.300	44.150	42.082	6,938,000
2023-05-03	42.800	43.050	42.250	42.250	40.271	1,864,000
2023-05-02	43.300	43.700	42.850	43.200	41.177	1,992,000
2023-04-28	43.500	43.700	43.000	43.100	41.082	2,824,000
2023-04-27	42.500	43.500	41.850	43.250	41.225	2,951,000
2023-04-26	41.750	43.000	41.600	42.900	40.891	2,878,000
2023-04-25	42.400	43.250	41.650	42.100	40.128	3,566,000
2023-04-24	41.850	42.750	41.750	42.250	40.271	1,921,000
2023-04-21	43.800	44.000	42.000	42.050	40.081	5,006,000
2023-04-20	44.500	44.900	43.400	43.500	41.463	6,321,000
2023-04-19	44.550	44.950	44.100	44.250	42.178	4,791,000
2023-04-18	45.850	45.850	44.500	44.500	42.416	5,992,000
2023-04-17	45.300	46.300	45.200	45.850	43.703	4,924,000
2023-04-14	45.900	46.000	44.900	45.000	42.893	7,398,000
2023-04-13	48.000	48.500	45.150	46.000	43.846	21,327,000
2023-04-12	46.000	47.750	45.650	47.500	45.275	14,956,000
2023-04-11	45.200	46.000	44.500	45.950	43.798	5,867,000
2023-04-10	45.400	46.150	44.950	45.050	42.940	6,088,000
2023-04-07	45.850	46.150	45.150	45.900	43.750	8,351,000
2023-04-06	47.000	47.300	45.800	46.300	44.132	18,455,000
2023-03-31	45.250	46.850	44.800	46.350	44.179	41,873,000
2023-03-30	43.900	45.100	43.200	44.300	42.225	21,430,000
2023-03-29	42.750	43.350	42.300	42.900	40.891	1,969,000
2023-03-28	43.850	44.250	42.250	42.650	40.653	4,866,000
2023-03-27	42.900	43.700	42.850	43.500	41.463	4,326,000
2023-03-24	42.900	43.150	42.600	42.650	40.653	1,706,000
2023-03-23	42.700	43.700	42.350	42.800	40.796	2,988,000
2023-03-22	42.550	43.000	41.950	42.650	40.653	1,981,000
2023-03-21	41.900	42.300	41.750	42.300	40.319	1,830,000
2023-03-20	41.200	41.950	41.200	41.600	39.652	949,000
2023-03-17	40.900	41.350	40.500	41.050	39.128	1,164,000
2023-03-16	41.300	41.400	40.250	40.450	38.556	1,962,000
2023-03-15	41.600	42.300	41.550	41.700	39.747	1,348,000
2023-03-14	41.200	41.600	40.900	41.000	39.080	1,320,000
2023-03-13	41.050	41.350	40.000	41.200	39.271	3,383,000
2023-03-10	42.550	42.550	41.650	41.800	39.842	4,813,000
2023-03-09	44.800	45.150	43.000	43.000	40.986	7,496,000
2023-03-08	43.350	44.500	43.300	44.200	42.130	4,831,000
2023-03-07	43.350	43.750	43.350	43.500	41.463	2,366,000
2023-03-06	42.800	43.600	42.800	43.550	41.510	3,121,000
2023-03-03	42.400	42.650	42.100	42.500	40.510	1,778,000
2023-03-02	42.250	42.600	41.950	42.100	40.128	1,398,000
2023-03-01	42.000	42.650	41.750	42.200	40.224	1,290,000
2023-02-24	42.800	42.900	41.850	41.850	39.890	4,044,000
2023-02-23	43.200	43.200	42.850	43.000	40.986	1,951,000
2023-02-22	43.200	43.250	42.600	42.900	40.891	3,978,000
2023-02-21	44.500	45.000	44.000	44.000	41.939	7,128,000
2023-02-20	44.050	44.700	43.500	44.300	42.225	4,577,000
2023-02-17	43.150	43.800	43.150	43.700	41.653	2,086,000
2023-02-16	43.050	43.500	42.900	43.400	41.368	2,352,000
2023-02-15	43.050	44.200	42.550	42.700	40.700	5,586,000
2023-02-14	43.450	43.500	42.800	42.900	40.891	2,143,000
2023-02-13	43.000	43.400	42.350	43.400	41.368	3,013,000
2023-02-10	43.800	44.150	43.050	43.100	41.082	4,389,000
2023-02-09	44.100	44.850	43.800	43.800	41.749	9,557,000

← NewerPage 15 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.