Sysgration Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 65.500 | 68.600 | 64.900 | 68.200 | 67.767 | 23,001,257 |
| 2026-01-19 | 63.900 | 65.700 | 63.300 | 64.500 | 64.091 | 4,561,855 |
| 2026-01-16 | 65.800 | 66.200 | 63.800 | 63.800 | 63.395 | 7,099,152 |
| 2026-01-15 | 65.900 | 66.500 | 64.700 | 65.700 | 65.283 | 4,180,870 |
| 2026-01-14 | 64.500 | 66.400 | 64.100 | 65.100 | 64.687 | 5,344,937 |
| 2026-01-13 | 66.900 | 67.000 | 63.900 | 64.200 | 63.793 | 8,641,311 |
| 2026-01-12 | 66.100 | 66.600 | 65.600 | 66.600 | 66.177 | 4,566,264 |
| 2026-01-09 | 65.500 | 68.500 | 65.200 | 65.600 | 65.184 | 12,491,343 |
| 2026-01-08 | 65.700 | 66.600 | 65.000 | 65.000 | 64.587 | 6,004,158 |
| 2026-01-07 | 66.700 | 67.600 | 65.600 | 65.600 | 65.184 | 7,708,795 |
| 2026-01-06 | 67.700 | 69.100 | 66.000 | 66.200 | 65.780 | 19,970,571 |
| 2026-01-05 | 67.400 | 68.500 | 65.400 | 67.000 | 66.575 | 11,011,720 |
| 2026-01-02 | 68.700 | 69.400 | 66.400 | 66.700 | 66.277 | 9,709,798 |
| 2025-12-31 | 69.600 | 70.600 | 67.900 | 68.000 | 67.568 | 7,743,522 |
| 2025-12-30 | 67.800 | 69.700 | 66.800 | 69.600 | 69.158 | 9,351,625 |
| 2025-12-29 | 69.600 | 71.300 | 68.300 | 68.300 | 67.867 | 11,334,800 |
| 2025-12-26 | 70.200 | 71.200 | 69.200 | 69.200 | 68.761 | 9,085,548 |
| 2025-12-24 | 71.500 | 71.800 | 69.100 | 69.800 | 69.357 | 15,715,685 |
| 2025-12-23 | 72.500 | 72.500 | 70.000 | 71.500 | 71.046 | 23,201,904 |
| 2025-12-22 | 71.500 | 73.600 | 69.100 | 72.200 | 71.742 | 42,338,399 |
| 2025-12-19 | 67.300 | 72.300 | 66.600 | 69.900 | 69.456 | 48,021,746 |
| 2025-12-18 | 65.300 | 68.800 | 65.300 | 66.700 | 66.277 | 30,240,573 |
| 2025-12-17 | 67.700 | 69.100 | 65.300 | 65.800 | 65.382 | 18,127,854 |
| 2025-12-16 | 69.600 | 72.200 | 66.700 | 68.100 | 67.668 | 38,355,814 |
| 2025-12-15 | 70.500 | 72.500 | 69.400 | 69.600 | 69.158 | 21,383,125 |
| 2025-12-12 | 70.400 | 72.500 | 68.500 | 71.700 | 71.245 | 43,443,367 |
| 2025-12-11 | 68.700 | 72.000 | 67.900 | 69.700 | 69.258 | 56,039,564 |
| 2025-12-10 | 64.000 | 68.800 | 63.200 | 67.500 | 67.072 | 29,122,673 |
| 2025-12-09 | 63.000 | 63.300 | 61.700 | 63.000 | 62.600 | 7,319,232 |
| 2025-12-08 | 62.500 | 64.700 | 62.000 | 63.500 | 63.097 | 12,634,585 |
| 2025-12-05 | 61.100 | 62.500 | 60.300 | 61.800 | 61.408 | 5,703,274 |
| 2025-12-04 | 61.200 | 62.300 | 60.500 | 61.100 | 60.712 | 7,114,816 |
| 2025-12-03 | 60.000 | 62.300 | 59.300 | 61.500 | 61.110 | 10,176,782 |
| 2025-12-02 | 62.500 | 62.500 | 60.500 | 60.600 | 60.215 | 10,489,756 |
| 2025-12-01 | 61.300 | 64.900 | 60.200 | 62.500 | 62.103 | 37,070,620 |
| 2025-11-28 | 59.000 | 62.100 | 58.500 | 59.000 | 58.626 | 23,783,102 |
| 2025-11-27 | 56.500 | 59.800 | 56.500 | 58.500 | 58.129 | 8,336,975 |
| 2025-11-26 | 55.600 | 57.000 | 55.600 | 56.800 | 56.440 | 4,677,300 |
| 2025-11-25 | 54.000 | 57.400 | 54.000 | 55.300 | 54.949 | 7,418,277 |
| 2025-11-24 | 52.800 | 53.800 | 52.700 | 53.500 | 53.160 | 2,067,020 |
| 2025-11-21 | 52.900 | 53.600 | 51.800 | 52.400 | 52.067 | 3,187,693 |
| 2025-11-20 | 54.500 | 55.200 | 53.300 | 54.000 | 53.657 | 2,827,900 |
| 2025-11-19 | 53.300 | 54.400 | 53.000 | 53.200 | 52.862 | 3,759,260 |
| 2025-11-18 | 54.200 | 56.000 | 53.000 | 53.000 | 52.664 | 6,694,008 |
| 2025-11-17 | 55.700 | 56.500 | 54.700 | 54.700 | 54.353 | 3,475,253 |
| 2025-11-14 | 55.800 | 57.500 | 55.500 | 55.500 | 55.148 | 3,937,619 |
| 2025-11-13 | 57.200 | 57.800 | 56.400 | 56.700 | 56.340 | 4,674,217 |
| 2025-11-12 | 57.800 | 59.000 | 57.600 | 58.000 | 57.632 | 3,629,297 |
| 2025-11-11 | 57.100 | 59.100 | 56.800 | 58.000 | 57.632 | 5,862,517 |
| 2025-11-10 | 59.700 | 60.100 | 56.200 | 56.700 | 56.340 | 10,875,422 |
| 2025-11-07 | 62.800 | 63.000 | 61.000 | 61.100 | 60.712 | 3,445,254 |
| 2025-11-06 | 62.400 | 64.100 | 61.500 | 62.900 | 62.501 | 7,149,214 |
| 2025-11-05 | 60.900 | 63.200 | 60.400 | 62.100 | 61.706 | 7,464,785 |
| 2025-11-04 | 63.500 | 66.400 | 61.600 | 61.900 | 61.507 | 20,938,471 |
| 2025-11-03 | 62.800 | 63.800 | 62.100 | 63.400 | 62.998 | 5,991,705 |
| 2025-10-31 | 60.100 | 63.600 | 60.000 | 62.600 | 62.203 | 8,780,716 |
| 2025-10-30 | 62.200 | 62.800 | 60.200 | 60.500 | 60.116 | 8,718,984 |
| 2025-10-29 | 63.500 | 64.100 | 62.000 | 62.500 | 62.103 | 6,058,531 |
| 2025-10-28 | 64.700 | 64.900 | 62.600 | 63.100 | 62.700 | 8,454,293 |
| 2025-10-27 | 65.200 | 66.500 | 64.000 | 64.700 | 64.289 | 10,375,997 |
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.