Sysgration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	40.000	40.750	39.650	40.650	38.746	3,776,000
2022-08-08	38.600	39.900	38.500	39.800	37.936	3,443,000
2022-08-05	37.800	38.750	37.800	38.550	36.745	2,214,000
2022-08-04	37.600	37.850	36.350	37.250	35.506	2,173,000
2022-08-03	37.900	38.600	37.550	37.600	35.839	2,224,000
2022-08-02	39.700	39.750	37.650	38.300	36.506	4,900,000
2022-08-01	39.400	40.300	39.300	39.750	37.888	3,986,000
2022-07-29	39.300	39.650	38.900	39.150	37.317	3,375,000
2022-07-28	39.100	39.400	38.550	38.700	36.888	4,182,000
2022-07-27	38.150	38.550	37.350	38.550	36.745	3,165,000
2022-07-26	38.400	39.000	38.150	38.150	36.363	5,097,000
2022-07-25	37.700	38.400	37.200	38.000	36.220	4,648,000
2022-07-22	36.300	38.200	36.300	37.050	35.315	8,273,000
2022-07-21	35.700	36.200	35.250	36.150	34.457	3,404,000
2022-07-20	36.800	36.950	35.500	35.500	33.837	4,027,000
2022-07-19	35.350	36.250	35.000	36.100	34.409	3,389,000
2022-07-18	35.750	36.350	35.650	35.650	33.980	3,235,000
2022-07-15	35.750	35.950	34.650	35.500	33.837	5,564,000
2022-07-14	34.050	35.900	33.800	35.750	34.076	9,283,000
2022-07-13	38.400	38.650	37.300	37.300	35.553	3,710,000
2022-07-12	39.250	39.300	37.400	37.400	35.649	3,370,000
2022-07-11	39.550	40.100	39.400	39.700	37.841	1,868,000
2022-07-08	39.850	40.550	39.250	39.550	37.698	4,362,000
2022-07-07	38.300	38.750	36.800	38.450	36.649	3,326,000
2022-07-06	40.000	40.000	37.800	37.800	36.030	2,835,000
2022-07-05	39.550	40.000	38.750	39.800	37.936	2,320,000
2022-07-04	39.200	39.650	38.650	38.800	36.983	2,931,000
2022-07-01	42.000	42.400	38.600	38.800	36.983	6,343,000
2022-06-30	43.500	43.500	41.700	41.700	39.747	3,981,000
2022-06-29	44.250	44.450	43.500	43.500	41.463	3,134,000
2022-06-28	46.100	46.100	44.200	44.250	42.178	6,410,000
2022-06-27	46.150	46.800	45.300	45.600	43.464	10,073,000
2022-06-24	43.250	45.250	43.250	44.850	42.750	9,217,000
2022-06-23	43.050	43.550	41.300	42.750	40.748	6,765,000
2022-06-22	45.100	45.250	42.800	42.800	40.796	5,845,000
2022-06-21	44.500	45.700	43.600	45.450	43.322	6,909,000
2022-06-20	45.700	46.250	42.650	42.650	40.653	9,670,000
2022-06-17	45.100	45.900	44.300	45.900	43.750	9,603,000
2022-06-16	47.600	48.200	45.050	45.050	42.940	14,277,000
2022-06-15	47.000	48.800	46.500	46.500	44.322	26,788,000
2022-06-14	46.250	46.800	45.150	46.800	44.608	8,676,000
2022-06-13	45.050	46.800	45.050	46.250	44.084	6,538,000
2022-06-10	46.900	47.700	46.550	46.850	44.656	11,826,000
2022-06-09	46.550	48.350	46.500	46.900	44.704	25,346,000
2022-06-08	46.500	47.700	45.850	46.450	44.275	16,613,000
2022-06-07	46.250	49.400	46.100	46.800	44.608	48,315,000
2022-06-06	48.000	48.200	45.200	46.000	43.846	25,385,000
2022-06-02	45.500	47.350	45.000	47.150	44.942	50,771,000
2022-06-01	44.100	44.700	43.200	43.250	41.225	18,246,000
2022-05-31	42.300	43.950	42.150	43.300	41.272	12,599,000
2022-05-30	41.100	42.850	40.850	42.300	40.319	9,603,000
2022-05-27	40.500	40.800	40.200	40.600	38.699	1,447,000
2022-05-26	40.900	41.850	40.000	40.000	38.127	3,640,000
2022-05-25	39.600	40.250	39.500	40.000	38.127	1,356,000
2022-05-24	40.950	41.600	39.250	39.250	37.412	3,631,000
2022-05-23	39.700	41.800	39.500	40.700	38.794	6,726,000
2022-05-20	39.200	39.700	38.750	39.050	37.221	1,211,000
2022-05-19	38.000	39.050	37.950	38.950	37.126	1,243,000
2022-05-18	39.000	39.300	38.750	38.900	37.078	1,281,000
2022-05-17	38.200	38.950	38.200	38.600	36.792	1,177,000

← NewerPage 18 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.