Sysgration Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 39.250 | 42.000 | 39.000 | 39.000 | 37.174 | 15,240,000 |
| 2021-11-10 | 39.050 | 40.200 | 38.300 | 39.500 | 37.650 | 10,170,000 |
| 2021-11-09 | 38.100 | 39.600 | 38.000 | 38.850 | 37.031 | 7,963,000 |
| 2021-11-08 | 39.650 | 40.250 | 38.000 | 38.000 | 36.220 | 7,870,000 |
| 2021-11-05 | 38.950 | 40.000 | 38.400 | 39.800 | 37.936 | 18,025,000 |
| 2021-11-04 | 37.400 | 38.500 | 37.300 | 38.200 | 36.411 | 5,102,000 |
| 2021-11-03 | 37.650 | 38.150 | 36.900 | 37.000 | 35.267 | 3,948,000 |
| 2021-11-02 | 37.700 | 38.950 | 36.000 | 37.100 | 35.363 | 12,482,000 |
| 2021-11-01 | 38.000 | 39.200 | 37.600 | 37.700 | 35.934 | 9,433,000 |
| 2021-10-29 | 36.000 | 37.750 | 35.500 | 37.100 | 35.363 | 8,475,000 |
| 2021-10-28 | 36.450 | 38.000 | 35.600 | 35.700 | 34.028 | 7,761,000 |
| 2021-10-27 | 35.350 | 36.800 | 34.800 | 36.600 | 34.886 | 7,962,000 |
| 2021-10-26 | 35.000 | 36.350 | 34.100 | 35.700 | 34.028 | 15,303,000 |
| 2021-10-25 | 32.000 | 34.200 | 32.000 | 33.850 | 32.265 | 7,097,000 |
| 2021-10-22 | 32.350 | 32.350 | 31.500 | 32.000 | 30.501 | 1,399,000 |
| 2021-10-21 | 33.050 | 33.550 | 32.250 | 32.250 | 30.740 | 2,383,000 |
← NewerPage 21 of 21 · 1,216 trading days
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.