Sysgration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	63.000	63.400	60.800	62.800	62.401	6,362,217
2026-04-27	61.400	62.500	59.000	62.300	61.905	6,191,954
2026-04-24	61.900	62.500	59.200	60.000	59.619	4,408,027
2026-04-23	64.400	64.500	58.100	61.100	60.712	13,116,661
2026-04-22	61.600	64.900	61.000	62.800	62.401	13,240,855
2026-04-21	60.900	61.800	59.200	61.600	61.209	6,224,190
2026-04-20	59.900	61.400	59.200	60.200	59.818	5,372,718
2026-04-17	60.000	60.000	58.100	58.800	58.427	3,001,850
2026-04-16	59.300	60.900	58.800	59.200	58.824	6,382,747
2026-04-15	57.700	59.900	57.600	58.300	57.930	5,676,411
2026-04-14	56.600	57.400	56.300	56.700	56.340	2,950,260
2026-04-13	56.400	56.400	54.900	56.200	55.843	2,489,316
2026-04-10	56.300	57.500	55.500	56.400	56.042	2,420,847
2026-04-09	58.400	58.400	55.600	55.600	55.247	3,201,753
2026-04-08	57.600	58.500	57.200	57.800	57.433	2,289,180
2026-04-07	56.400	56.900	55.600	56.000	55.645	1,214,788
2026-04-02	58.500	58.500	56.000	56.000	55.645	2,387,409
2026-04-01	57.900	59.300	57.300	57.800	57.433	1,850,968
2026-03-31	59.400	60.500	56.100	56.400	56.042	3,834,102
2026-03-30	60.000	60.400	58.600	59.300	58.924	2,596,774
2026-03-27	60.000	61.700	59.300	60.100	59.719	3,780,315
2026-03-26	62.000	64.300	60.700	60.900	60.513	9,771,767
2026-03-25	61.500	62.900	61.300	61.400	61.010	8,595,995
2026-03-24	60.000	62.500	59.600	59.700	59.321	9,792,600
2026-03-23	59.000	60.400	57.700	59.000	58.626	3,587,078
2026-03-20	60.000	62.200	58.600	59.800	59.420	5,777,837
2026-03-19	60.500	60.700	59.400	59.600	59.222	2,377,559
2026-03-18	61.600	62.000	60.300	60.800	60.414	3,260,538
2026-03-17	62.200	62.300	60.600	61.300	60.911	6,332,502
2026-03-16	59.800	61.900	58.700	61.500	61.110	3,366,160
2026-03-13	58.800	60.300	58.500	59.600	59.222	2,208,104
2026-03-12	60.200	61.400	59.300	59.600	59.222	4,079,516
2026-03-11	60.300	61.000	60.000	60.000	59.619	6,858,303
2026-03-10	57.700	60.700	56.900	60.500	60.116	4,672,521
2026-03-09	55.200	56.300	54.000	55.900	55.545	4,158,468
2026-03-06	60.900	61.800	59.300	60.000	59.619	4,242,688
2026-03-05	61.000	61.800	59.500	60.900	60.513	4,653,548
2026-03-04	62.300	63.300	58.500	58.600	58.228	8,166,906
2026-03-03	67.700	68.700	63.100	64.400	63.991	13,734,000
2026-03-02	68.000	68.400	66.400	67.500	67.072	11,355,674
2026-02-26	67.500	71.900	67.200	70.300	69.854	24,353,488
2026-02-25	68.600	68.600	66.900	67.000	66.575	5,589,403
2026-02-24	69.500	69.500	67.200	68.100	67.668	7,918,500
2026-02-23	66.000	69.700	65.200	68.100	67.668	13,159,976
2026-02-11	65.400	66.000	64.700	64.700	64.289	3,758,972
2026-02-10	65.600	66.200	64.600	65.900	65.482	7,093,196
2026-02-09	67.600	70.400	65.600	65.600	65.184	19,793,425
2026-02-06	69.200	69.500	64.500	65.000	64.587	32,566,622
2026-02-05	65.900	71.000	65.000	67.500	67.072	35,374,386
2026-02-04	65.300	66.200	63.600	65.900	65.482	8,160,161
2026-02-03	68.900	70.800	65.100	65.600	65.184	54,559,613
2026-02-02	60.000	66.800	59.800	66.800	66.376	16,826,693
2026-01-30	64.500	64.500	60.100	60.800	60.414	9,433,027
2026-01-29	68.800	69.000	64.100	64.500	64.091	10,286,456
2026-01-28	68.800	69.700	67.700	68.300	67.867	10,455,462
2026-01-27	70.100	70.600	67.900	68.300	67.867	11,168,029
2026-01-26	69.600	71.200	67.400	69.700	69.258	14,280,025
2026-01-23	70.500	72.000	68.000	69.600	69.158	29,692,827
2026-01-22	67.100	70.300	66.700	69.000	68.562	26,895,272
2026-01-21	67.800	69.200	66.000	66.500	66.078	13,188,974

← NewerPage 3 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.