Sysgration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	38.600	38.950	38.100	38.100	36.316	1,064,000
2022-05-13	38.500	38.900	38.000	38.100	36.316	1,143,000
2022-05-12	38.500	39.550	38.000	38.000	36.220	1,787,000
2022-05-11	39.200	40.150	38.850	38.850	37.031	2,187,000
2022-05-10	37.650	39.550	37.500	39.000	37.174	2,176,000
2022-05-09	40.550	40.550	38.900	38.900	37.078	2,498,000
2022-05-06	39.950	40.900	39.600	40.850	38.937	1,976,000
2022-05-05	40.450	41.100	39.750	40.850	38.937	2,933,000
2022-05-04	40.000	40.550	39.600	39.800	37.936	1,642,000
2022-05-03	40.250	41.350	40.000	40.200	38.317	3,042,000
2022-04-29	39.950	40.250	39.250	39.500	37.650	2,478,000
2022-04-28	40.300	41.000	39.300	39.300	37.460	3,639,000
2022-04-27	39.350	40.000	39.200	39.400	37.555	1,932,000
2022-04-26	41.250	41.350	39.800	40.500	38.603	2,083,000
2022-04-25	40.700	41.300	40.600	40.850	38.937	1,684,000
2022-04-22	41.900	42.400	41.550	41.700	39.747	1,579,000
2022-04-21	41.400	42.500	41.400	42.100	40.128	2,344,000
2022-04-20	41.200	41.600	40.950	41.000	39.080	1,137,000
2022-04-19	41.200	41.200	40.800	41.000	39.080	1,242,000
2022-04-18	41.350	41.350	40.350	40.350	38.460	2,658,000
2022-04-15	42.550	42.900	41.800	41.800	39.842	3,241,000
2022-04-14	44.100	44.100	42.600	43.100	41.082	4,024,000
2022-04-13	45.000	46.100	43.650	43.750	41.701	26,520,000
2022-04-12	42.250	43.850	41.300	43.450	41.415	11,341,000
2022-04-11	44.100	44.950	41.950	42.550	40.557	20,757,000
2022-04-08	44.000	44.300	42.250	43.800	41.749	23,370,000
2022-04-07	41.950	44.400	41.800	42.950	40.939	26,997,000
2022-04-06	41.400	41.400	40.250	40.400	38.508	5,441,000
2022-04-01	42.900	44.750	41.500	41.500	39.556	40,166,000
2022-03-31	41.300	43.150	40.750	42.700	40.700	15,023,000
2022-03-30	40.500	41.150	40.250	40.950	39.032	2,730,000
2022-03-29	41.000	41.150	39.850	39.900	38.031	1,776,000
2022-03-28	40.500	40.650	39.650	40.650	38.746	2,911,000
2022-03-25	40.800	41.600	40.550	41.150	39.223	5,165,000
2022-03-24	41.400	41.950	40.500	40.550	38.651	6,797,000
2022-03-23	41.650	41.750	40.650	41.250	39.318	6,118,000
2022-03-22	40.400	41.950	40.250	41.150	39.223	8,496,000
2022-03-21	39.500	40.800	39.350	40.350	38.460	4,414,000
2022-03-18	39.200	40.000	38.950	39.050	37.221	3,019,000
2022-03-17	38.900	39.200	38.450	38.800	36.983	1,853,000
2022-03-16	38.400	38.600	37.350	37.750	35.982	1,220,000
2022-03-15	38.250	39.000	37.500	37.500	35.744	2,366,000
2022-03-14	38.750	38.950	38.100	38.200	36.411	877,000
2022-03-11	38.300	38.300	37.750	38.150	36.363	1,097,000
2022-03-10	38.500	38.900	38.000	38.300	36.506	1,427,000
2022-03-09	37.100	37.800	36.800	37.750	35.982	1,699,000
2022-03-08	36.000	37.400	36.000	36.000	34.314	2,109,000
2022-03-07	38.600	38.600	36.800	37.100	35.363	2,795,000
2022-03-04	39.500	40.300	39.050	39.050	37.221	2,277,000
2022-03-03	40.400	42.000	39.800	39.800	37.936	7,480,000
2022-03-02	40.400	40.400	39.550	39.950	38.079	1,406,000
2022-03-01	39.200	41.050	39.200	40.500	38.603	2,861,000
2022-02-25	39.600	39.850	38.550	38.800	36.983	1,892,000
2022-02-24	40.150	40.450	38.600	38.600	36.792	3,424,000
2022-02-23	40.000	40.800	39.750	40.550	38.651	1,604,000
2022-02-22	40.500	40.600	39.500	39.700	37.841	2,940,000
2022-02-21	41.000	41.650	40.600	40.800	38.889	2,006,000
2022-02-18	40.150	41.150	40.000	40.850	38.937	1,456,000
2022-02-17	42.050	42.100	40.450	40.850	38.937	3,983,000
2022-02-16	42.250	42.300	41.200	42.050	40.081	6,092,000

← NewerPage 19 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.