Sysgration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	43.700	44.000	43.250	43.600	41.558	6,633,000
2023-02-07	42.800	43.850	42.600	43.000	40.986	12,512,000
2023-02-06	42.550	43.100	41.650	41.650	39.699	2,659,000
2023-02-03	42.600	43.100	41.950	42.550	40.557	2,939,000
2023-02-02	42.350	42.950	42.200	42.650	40.653	4,251,000
2023-02-01	43.000	43.450	41.800	42.000	40.033	6,362,000
2023-01-31	40.500	42.200	40.400	41.850	39.890	4,562,000
2023-01-30	40.000	40.600	40.000	40.550	38.651	1,434,000
2023-01-17	39.550	39.750	39.300	39.350	37.507	581,000
2023-01-16	39.650	39.950	39.050	39.200	37.364	789,000
2023-01-13	40.050	40.200	39.650	39.750	37.888	610,000
2023-01-12	40.600	40.650	39.800	39.800	37.936	841,000
2023-01-11	40.950	41.900	40.200	40.300	38.413	2,376,000
2023-01-10	40.800	40.850	40.200	40.200	38.317	797,000
2023-01-09	40.400	40.500	39.950	40.500	38.603	1,386,000
2023-01-06	40.200	40.200	39.500	39.800	37.936	869,000
2023-01-05	39.600	40.550	39.600	39.800	37.936	3,338,000
2023-01-04	39.050	39.700	39.050	39.100	37.269	1,155,000
2023-01-03	38.500	39.300	38.050	39.000	37.174	948,000
2022-12-30	38.800	38.950	38.300	38.300	36.506	657,000
2022-12-29	38.100	38.500	37.450	38.350	36.554	1,052,000
2022-12-28	39.500	39.550	38.000	38.000	36.220	2,838,000
2022-12-27	40.000	40.300	39.600	39.600	37.745	795,000
2022-12-26	39.150	39.800	39.150	39.650	37.793	778,000
2022-12-23	39.900	40.000	39.450	39.500	37.650	1,556,000
2022-12-22	40.250	40.500	40.050	40.250	38.365	690,000
2022-12-21	40.200	40.400	39.850	39.950	38.079	737,000
2022-12-20	40.800	41.250	39.800	39.800	37.936	2,254,000
2022-12-19	40.700	41.400	40.700	40.800	38.889	940,000
2022-12-16	41.750	41.750	40.800	40.950	39.032	1,904,000
2022-12-15	41.900	42.150	41.550	41.700	39.747	1,641,000
2022-12-14	41.000	41.900	40.700	41.650	39.699	3,218,000
2022-12-13	41.200	41.550	40.500	40.500	38.603	2,262,000
2022-12-12	41.100	41.600	40.500	41.100	39.175	2,385,000
2022-12-09	42.200	42.900	41.050	41.050	39.128	9,657,000
2022-12-08	43.650	44.400	43.250	43.450	41.415	4,418,000
2022-12-07	44.300	44.900	42.400	43.050	41.034	8,806,000
2022-12-06	44.950	46.750	44.600	44.700	42.607	17,268,000
2022-12-05	44.850	46.500	44.250	44.700	42.607	11,968,000
2022-12-02	45.200	45.300	44.250	44.600	42.511	10,409,000
2022-12-01	44.250	45.000	43.300	44.500	42.416	13,182,000
2022-11-30	41.500	43.900	41.500	42.850	40.843	10,601,000
2022-11-29	41.550	42.250	41.200	41.500	39.556	3,100,000
2022-11-28	40.350	41.850	40.050	41.600	39.652	3,476,000
2022-11-25	40.350	40.850	40.000	40.050	38.174	1,488,000
2022-11-24	40.500	40.650	40.050	40.250	38.365	1,293,000
2022-11-23	40.700	41.100	39.800	39.850	37.984	2,733,000
2022-11-22	41.450	41.500	40.500	40.500	38.603	1,760,000
2022-11-21	41.250	41.900	41.000	41.050	39.128	1,879,000
2022-11-18	42.150	42.300	41.000	41.000	39.080	3,037,000
2022-11-17	41.600	42.800	41.550	42.100	40.128	8,498,000
2022-11-16	40.900	41.900	40.300	41.250	39.318	5,887,000
2022-11-15	40.650	40.950	40.150	40.350	38.460	1,919,000
2022-11-14	41.000	41.400	40.500	40.600	38.699	2,542,000
2022-11-11	42.500	42.600	40.050	41.400	39.461	8,665,000
2022-11-10	39.500	41.100	39.250	41.000	39.080	5,250,000
2022-11-09	40.800	40.950	39.600	39.650	37.793	5,597,000
2022-11-08	39.200	40.300	39.200	39.600	37.745	4,643,000
2022-11-07	39.800	39.800	37.850	38.800	36.983	3,389,000
2022-11-04	38.200	38.750	38.050	38.500	36.697	1,080,000

← NewerPage 16 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.