Sysgration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	42.250	42.300	41.200	42.050	40.081	6,092,000
2022-02-15	39.700	41.100	39.650	40.350	38.460	3,172,000
2022-02-14	40.100	40.200	39.400	39.400	37.555	3,515,000
2022-02-11	41.000	41.350	40.750	40.750	38.842	3,640,000
2022-02-10	42.350	42.600	41.000	41.600	39.652	7,855,000
2022-02-09	41.950	42.950	41.700	42.000	40.033	6,871,000
2022-02-08	42.500	43.450	41.450	42.500	40.510	18,594,000
2022-02-07	40.700	42.250	40.100	41.900	39.938	18,736,000
2022-01-26	39.250	40.800	39.150	39.300	37.460	15,189,000
2022-01-25	39.600	40.850	38.500	38.500	36.697	18,309,000
2022-01-24	38.800	38.800	36.200	38.200	36.411	5,024,000
2022-01-21	38.900	40.150	38.500	38.900	37.078	6,065,000
2022-01-20	39.000	40.450	38.850	39.450	37.603	13,774,000
2022-01-19	36.050	39.900	36.050	38.200	36.411	11,252,000
2022-01-18	37.050	37.600	36.150	36.850	35.124	3,211,000
2022-01-17	35.000	37.300	35.000	37.050	35.315	3,887,000
2022-01-14	35.050	35.100	33.850	34.450	32.837	2,297,000
2022-01-13	35.600	36.000	34.850	35.100	33.456	1,860,000
2022-01-12	36.550	37.000	35.300	35.500	33.837	2,594,000
2022-01-11	37.500	37.800	36.450	36.450	34.743	2,085,000
2022-01-10	37.300	38.000	36.050	37.450	35.696	1,835,000
2022-01-07	38.600	38.950	36.900	37.300	35.553	2,843,000
2022-01-06	39.800	39.800	37.700	38.500	36.697	4,884,000
2022-01-05	40.000	40.450	39.800	39.900	38.031	1,511,000
2022-01-04	40.750	40.750	39.450	39.850	37.984	2,160,000
2022-01-03	40.350	40.350	39.500	39.700	37.841	1,613,000
2021-12-30	40.150	40.350	39.850	39.950	38.079	1,822,000
2021-12-29	40.500	40.900	39.900	40.050	38.174	2,009,000
2021-12-28	40.750	41.400	40.300	40.400	38.508	2,320,000
2021-12-27	40.100	40.900	39.900	40.300	38.413	2,668,000
2021-12-24	41.500	41.500	39.750	39.950	38.079	3,610,000
2021-12-23	42.000	42.300	40.850	41.150	39.223	2,679,000
2021-12-22	41.300	42.000	41.100	41.400	39.461	2,683,000
2021-12-21	41.050	41.250	40.450	40.950	39.032	1,882,000
2021-12-20	40.000	41.400	40.000	41.050	39.128	2,906,000
2021-12-17	41.000	41.350	39.500	40.000	38.127	5,095,000
2021-12-16	41.500	41.750	40.750	41.200	39.271	3,944,000
2021-12-15	40.600	41.400	40.500	41.150	39.223	3,831,000
2021-12-14	43.050	43.450	40.000	40.900	38.985	8,042,000
2021-12-13	44.900	45.100	43.000	43.000	40.986	7,942,000
2021-12-10	44.000	44.500	42.350	44.500	42.416	10,239,000
2021-12-09	46.450	46.700	44.500	44.500	42.416	6,586,000
2021-12-08	46.050	46.700	45.050	45.150	43.036	5,948,000
2021-12-07	45.600	47.000	44.650	45.850	43.703	10,746,000
2021-12-06	44.200	46.200	44.100	45.450	43.322	9,691,000
2021-12-03	43.650	45.450	43.600	44.500	42.416	10,305,000
2021-12-02	43.000	44.650	42.600	43.050	41.034	7,536,000
2021-12-01	42.900	44.150	42.700	43.400	41.368	4,530,000
2021-11-30	42.300	44.750	42.300	43.400	41.368	8,072,000
2021-11-29	41.800	42.850	40.500	42.250	40.271	7,722,000
2021-11-26	44.950	45.150	41.800	42.900	40.891	9,208,000
2021-11-25	45.300	45.750	44.300	44.950	42.845	9,918,000
2021-11-24	42.650	45.600	42.350	45.150	43.036	21,737,000
2021-11-23	42.700	43.700	41.700	42.050	40.081	6,989,000
2021-11-22	42.950	44.200	42.800	43.000	40.986	5,517,000
2021-11-19	44.500	44.900	42.400	43.650	41.606	13,844,000
2021-11-18	44.550	46.500	43.600	44.100	42.035	25,890,000
2021-11-17	42.300	44.300	42.300	43.500	41.463	14,282,000
2021-11-16	43.250	45.550	42.000	42.050	40.081	32,159,000
2021-11-15	38.000	41.550	38.000	41.550	39.604	20,785,000

← NewerPage 20 of 21 · 1,222 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.