Sysgration Ltd historical data

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

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

← NewerPage 4 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.