Sysgration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	37.300	38.600	37.150	38.200	36.411	2,030,000
2022-11-02	37.300	38.000	37.200	37.550	35.791	916,000
2022-11-01	36.400	37.300	36.000	37.250	35.506	1,211,000
2022-10-31	37.000	37.000	36.300	36.400	34.695	1,240,000
2022-10-28	37.500	37.550	35.850	36.500	34.791	1,959,000
2022-10-27	37.500	37.700	37.300	37.650	35.887	875,000
2022-10-26	38.750	38.800	37.000	37.050	35.315	2,233,000
2022-10-25	38.600	38.650	37.950	38.450	36.649	1,459,000
2022-10-24	38.300	38.700	38.050	38.200	36.411	1,198,000
2022-10-21	38.000	38.450	37.600	37.600	35.839	1,309,000
2022-10-20	38.750	39.350	38.000	38.000	36.220	5,265,000
2022-10-19	37.550	39.600	37.150	38.900	37.078	4,984,000
2022-10-18	37.300	37.500	36.800	37.000	35.267	867,000
2022-10-17	36.200	36.650	35.350	36.550	34.838	796,000
2022-10-14	36.400	36.700	35.950	36.350	34.648	1,201,000
2022-10-13	37.400	37.500	34.850	34.900	33.266	1,647,000
2022-10-12	37.800	37.900	36.900	37.150	35.410	735,000
2022-10-11	38.200	38.200	37.000	37.200	35.458	1,317,000
2022-10-07	39.400	40.250	38.900	39.100	37.269	1,837,000
2022-10-06	39.150	39.350	38.800	38.900	37.078	674,000
2022-10-05	39.650	40.300	38.700	38.700	36.888	2,717,000
2022-10-04	38.450	38.800	37.950	38.450	36.649	1,164,000
2022-10-03	37.700	38.200	37.500	37.650	35.887	794,000
2022-09-30	35.500	38.150	35.100	38.100	36.316	1,773,000
2022-09-29	36.900	36.900	36.000	36.250	34.552	973,000
2022-09-28	38.000	38.000	35.900	35.900	34.219	1,875,000
2022-09-27	37.500	38.300	36.650	37.400	35.649	1,845,000
2022-09-26	38.700	38.750	37.050	37.500	35.744	2,317,000
2022-09-23	40.000	40.150	39.000	39.000	37.174	1,280,000
2022-09-22	38.900	39.750	38.700	39.650	37.793	1,220,000
2022-09-21	40.200	40.300	39.050	39.550	37.698	2,298,000
2022-09-20	40.500	40.500	40.100	40.350	38.460	823,000
2022-09-19	41.100	41.100	39.950	40.050	38.174	2,025,000
2022-09-16	41.800	41.900	40.700	40.700	38.794	2,198,000
2022-09-15	42.450	42.700	41.550	41.600	39.652	1,902,000
2022-09-14	41.300	42.500	41.300	42.450	40.462	1,911,000
2022-09-13	42.200	42.950	41.300	42.800	40.796	4,515,000
2022-09-12	41.950	42.350	41.650	41.900	39.938	1,696,000
2022-09-08	41.900	42.000	41.550	41.550	39.604	1,716,000
2022-09-07	40.900	41.700	40.500	41.200	39.271	2,569,000
2022-09-06	42.350	42.600	40.400	40.800	38.889	4,601,000
2022-09-05	44.500	44.500	41.850	41.850	39.890	8,639,000
2022-09-02	43.350	44.200	43.050	44.000	41.939	6,602,000
2022-09-01	44.100	44.800	42.600	42.600	40.605	13,516,000
2022-08-31	42.550	44.050	42.400	43.700	41.653	11,752,000
2022-08-30	40.950	42.350	40.700	42.150	40.176	5,229,000
2022-08-29	40.300	40.650	39.850	40.450	38.556	3,139,000
2022-08-26	41.550	42.200	41.400	41.800	39.842	3,610,000
2022-08-25	40.800	41.350	40.600	40.950	39.032	2,758,000
2022-08-24	41.100	41.650	40.200	40.350	38.460	2,388,000
2022-08-23	40.300	41.350	40.200	41.000	39.080	2,146,000
2022-08-22	41.250	41.700	40.850	41.150	39.223	1,205,000
2022-08-19	42.450	42.500	41.250	41.250	39.318	2,897,000
2022-08-18	41.000	41.750	40.700	41.600	39.652	2,414,000
2022-08-17	41.750	41.750	40.650	41.100	39.175	4,125,000
2022-08-16	41.900	43.300	41.600	41.750	39.795	10,445,000
2022-08-15	40.950	41.750	40.800	41.500	39.556	4,107,000
2022-08-12	40.300	40.900	40.150	40.250	38.365	1,781,000
2022-08-11	41.950	41.950	40.050	40.100	38.222	3,589,000
2022-08-10	40.400	41.400	40.300	40.750	38.842	4,887,000

← NewerPage 17 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.