Sysgration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	55.000	55.300	53.400	54.200	54.200	1,072,202
2026-07-22	55.300	55.500	54.500	54.600	54.600	1,315,255
2026-07-21	53.900	54.300	53.500	54.000	54.000	1,095,761
2026-07-20	53.600	54.200	50.100	53.300	53.300	2,500,430
2026-07-17	56.500	57.000	53.200	53.300	53.300	3,899,270
2026-07-16	59.000	59.000	57.200	58.000	58.000	1,696,565
2026-07-15	59.200	59.600	58.100	59.100	59.100	2,096,835
2026-07-14	61.200	61.700	56.300	58.600	58.600	5,506,782
2026-07-13	64.200	64.700	61.200	62.100	62.100	3,343,618
2026-07-10	63.100	63.100	63.100	63.100	63.100	0
2026-07-09	64.300	64.700	62.100	63.100	63.100	3,230,821
2026-07-08	64.900	68.500	63.100	64.000	64.000	10,213,095
2026-07-07	69.100	69.300	63.500	63.500	63.500	8,493,328
2026-07-06	66.800	71.000	66.800	68.900	68.900	14,233,479
2026-07-03	64.300	66.300	63.600	65.000	65.000	3,645,338
2026-07-02	62.500	64.500	62.100	64.300	64.300	1,699,780
2026-07-01	64.500	65.100	63.200	63.500	63.500	2,842,918
2026-06-30	63.000	63.800	62.400	63.000	63.000	1,936,748
2026-06-29	61.200	63.300	61.200	61.900	61.900	3,024,144
2026-06-26	65.600	65.900	61.700	61.700	61.700	5,512,738
2026-06-25	67.200	67.400	65.500	66.000	66.000	3,522,760
2026-06-24	67.400	68.300	66.200	67.100	67.100	3,502,037
2026-06-23	70.500	71.300	67.400	67.700	67.700	5,317,512
2026-06-22	69.900	71.300	69.000	70.200	70.200	8,230,657
2026-06-18	68.300	70.000	67.900	69.000	69.000	4,516,412
2026-06-17	66.300	68.300	66.300	67.800	67.800	3,654,888
2026-06-16	69.700	70.200	66.800	66.900	66.900	5,363,760
2026-06-15	71.000	71.400	69.100	69.100	69.100	6,515,602
2026-06-12	68.400	71.000	68.400	69.700	69.700	5,806,940
2026-06-11	66.600	68.000	64.600	66.600	66.600	6,935,851
2026-06-10	73.100	73.300	67.500	67.600	67.600	11,920,593
2026-06-09	75.000	76.000	72.600	74.100	74.100	13,227,187
2026-06-08	66.900	74.000	66.900	74.000	74.000	11,268,788
2026-06-05	80.300	80.400	73.700	74.300	74.300	23,662,139
2026-06-04	78.700	84.400	77.800	81.800	81.800	35,647,869
2026-06-03	82.300	83.800	77.900	79.500	79.500	22,491,944
2026-06-02	81.000	83.200	76.000	78.600	78.101	36,808,982
2026-06-01	72.400	75.900	72.400	75.900	75.418	17,264,431
2026-05-29	68.000	69.700	66.500	69.000	68.562	7,803,360
2026-05-28	68.600	70.800	66.700	67.100	66.674	9,833,340
2026-05-27	69.000	71.900	67.900	68.500	68.065	14,870,345
2026-05-26	70.500	72.500	67.800	68.000	67.568	10,060,424
2026-05-25	70.500	72.900	69.300	69.900	69.456	14,174,503
2026-05-22	67.800	70.000	67.100	69.300	68.860	10,937,858
2026-05-21	69.600	70.900	67.400	67.500	67.072	12,467,810
2026-05-20	64.700	70.100	64.300	67.700	67.270	19,227,291
2026-05-19	66.000	66.700	64.500	64.700	64.289	4,922,837
2026-05-18	64.300	66.800	61.500	66.000	65.581	6,229,793
2026-05-15	64.800	67.700	63.500	64.900	64.488	8,826,870
2026-05-14	64.000	66.400	63.100	64.800	64.389	5,084,372
2026-05-13	65.500	67.000	63.400	63.900	63.494	6,548,910
2026-05-12	68.500	69.400	66.300	66.500	66.078	16,838,673
2026-05-11	64.900	69.500	63.900	67.400	66.972	22,576,341
2026-05-08	63.600	67.900	62.100	63.800	63.395	13,072,249
2026-05-07	64.000	65.000	62.600	63.800	63.395	5,671,021
2026-05-06	65.000	65.500	61.500	63.200	62.799	8,596,293
2026-05-05	60.600	65.500	60.200	64.500	64.091	11,431,440
2026-05-04	61.000	61.800	60.300	60.600	60.215	2,628,601
2026-04-30	60.600	62.500	60.000	60.000	59.619	4,034,264
2026-04-29	62.100	62.200	60.500	60.500	60.116	3,434,842

← NewerPage 2 of 3 · 127 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.