Sysgration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	65.100	67.000	65.000	65.200	64.786	14,806,731
2025-10-22	63.100	67.400	62.600	65.800	65.382	32,510,605
2025-10-21	63.000	64.500	63.000	63.500	63.097	6,633,601
2025-10-20	63.500	63.700	61.800	62.800	62.401	9,743,779
2025-10-17	66.800	66.800	63.300	63.400	62.998	17,530,221
2025-10-16	68.500	70.200	66.700	67.600	67.171	13,998,563
2025-10-15	68.500	69.500	67.700	68.300	67.867	9,250,637
2025-10-14	72.100	72.700	66.600	67.900	67.469	32,173,169
2025-10-13	67.100	72.300	67.000	71.600	71.146	22,242,273
2025-10-09	71.000	73.000	69.200	73.000	72.537	46,147,267
2025-10-08	67.500	72.500	67.400	70.700	70.251	67,142,551
2025-10-07	68.700	69.100	66.100	66.200	65.780	13,988,559
2025-10-03	68.100	69.400	66.500	68.300	67.867	17,564,978
2025-10-02	67.500	71.300	67.000	68.300	67.867	46,928,447
2025-10-01	67.500	68.600	66.100	66.900	66.475	22,554,299
2025-09-30	62.600	67.800	61.900	66.800	66.376	26,477,220
2025-09-29	61.900	61.900	61.900	61.900	61.507	0
2025-09-26	66.200	66.600	61.100	61.900	61.507	24,452,507
2025-09-25	65.600	71.800	65.500	66.700	66.277	45,479,346
2025-09-24	65.300	68.000	63.800	66.300	65.879	30,167,663
2025-09-23	67.700	70.100	64.800	64.800	64.389	39,071,363
2025-09-22	66.000	67.700	63.500	67.300	66.873	20,945,282
2025-09-19	65.100	66.000	64.000	65.800	65.382	12,188,952
2025-09-18	65.600	66.200	63.300	64.800	64.389	12,501,180
2025-09-17	68.000	68.900	64.600	65.600	65.184	19,042,035
2025-09-16	68.900	69.200	66.500	68.100	67.668	15,025,810
2025-09-15	71.400	72.600	66.100	68.800	68.363	32,366,236
2025-09-12	75.600	75.900	71.000	71.800	71.344	35,718,097
2025-09-11	75.000	82.000	74.200	74.800	74.325	100,664,460
2025-09-10	74.100	75.900	73.000	74.700	74.226	92,549,073
2025-09-09	66.000	71.200	64.800	71.200	70.748	74,569,948
2025-09-08	63.400	65.500	61.800	64.800	64.389	75,986,352
2025-09-05	57.000	61.100	56.300	61.100	60.712	44,762,785
2025-09-04	57.300	57.800	55.200	55.600	55.247	20,474,451
2025-09-03	54.600	55.200	54.200	54.600	54.253	4,771,618
2025-09-02	55.800	56.000	53.500	54.600	54.253	9,692,804
2025-09-01	56.300	56.800	54.500	54.600	54.253	12,507,351
2025-08-29	58.300	59.000	56.100	56.200	55.843	22,974,368
2025-08-28	58.000	62.400	57.300	58.200	57.831	48,770,054
2025-08-27	59.100	60.000	58.400	58.500	58.129	18,319,495
2025-08-26	58.000	61.200	57.700	59.000	58.626	29,680,173
2025-08-25	58.000	59.300	57.200	57.500	57.135	17,237,210
2025-08-22	58.800	58.800	55.700	56.200	55.843	22,703,263
2025-08-21	57.900	60.500	56.700	58.100	57.731	49,387,708
2025-08-20	58.500	59.900	56.000	56.600	56.241	38,969,625
2025-08-19	57.000	62.000	54.600	58.500	58.129	66,013,438
2025-08-18	52.700	57.000	51.900	56.600	56.241	52,929,779
2025-08-15	49.150	53.300	48.750	51.900	51.571	30,237,318
2025-08-14	50.900	51.000	49.000	49.100	48.788	20,919,907
2025-08-13	52.100	54.900	49.750	50.300	49.981	46,370,268
2025-08-12	50.600	51.500	49.350	51.100	50.776	19,105,689
2025-08-11	51.500	52.000	49.400	50.300	49.981	29,459,672
2025-08-08	49.050	53.800	48.100	50.400	50.080	80,888,560
2025-08-07	46.850	49.450	46.550	48.950	48.639	34,823,666
2025-08-06	46.350	49.750	46.100	46.300	46.006	39,868,616
2025-08-05	46.600	47.650	45.850	45.900	45.609	18,915,847
2025-08-04	46.000	47.950	45.850	46.500	46.205	61,391,526
2025-08-01	41.500	41.500	41.500	41.500	41.237	0
2025-07-31	42.200	43.450	41.300	41.500	41.237	19,443,365
2025-07-30	41.300	42.850	40.350	41.750	41.485	32,826,313

← NewerPage 5 of 21 · 1,220 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.