Sysgration Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	40.400	40.400	37.800	37.800	36.030	8,292,000
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
2021-10-20	33.200	33.500	32.200	32.850	31.312	1,814,000
2021-10-19	32.000	33.450	32.000	33.000	31.455	3,107,000
2021-10-18	32.600	32.800	31.800	31.850	30.358	1,495,000
2021-10-15	32.300	32.750	32.000	32.100	30.597	3,296,000
2021-10-14	30.750	32.150	30.300	31.850	30.358	3,318,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.