Sysgration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	37.500	37.600	34.900	35.400	34.449	3,789,077
2025-05-02	37.150	37.600	36.850	37.350	36.347	4,367,735
2025-04-30	37.350	37.650	36.500	36.600	35.617	5,159,313
2025-04-29	35.750	37.750	35.200	37.400	36.396	10,628,279
2025-04-28	35.000	35.400	34.700	35.300	34.352	1,359,927
2025-04-25	35.150	35.400	34.550	34.550	33.622	1,307,377
2025-04-24	35.000	35.100	34.250	34.400	33.476	1,096,071
2025-04-23	34.650	35.000	34.350	34.500	33.574	1,847,350
2025-04-22	32.350	34.000	32.350	33.400	32.503	2,831,322
2025-04-21	35.150	35.500	33.550	33.550	32.649	2,314,556
2025-04-18	35.900	35.950	35.000	35.250	34.303	1,679,600
2025-04-17	35.850	36.400	35.250	35.400	34.449	3,518,543
2025-04-16	36.500	37.300	35.800	35.900	34.936	6,551,512
2025-04-15	35.000	37.000	34.650	36.800	35.812	13,252,621
2025-04-14	34.250	34.800	33.200	34.550	33.622	7,411,599
2025-04-11	30.350	33.750	29.550	32.750	31.871	5,296,730
2025-04-10	31.900	31.900	31.900	31.900	31.043	1,360,010
2025-04-09	31.000	32.050	29.000	29.000	28.221	7,547,267
2025-04-08	32.200	33.750	32.200	32.200	31.335	4,386,249
2025-04-07	35.750	35.750	35.750	35.750	34.790	406,219
2025-04-02	38.700	39.700	38.350	39.700	38.634	2,161,623
2025-04-01	37.950	38.900	37.750	38.700	37.661	2,573,322
2025-03-31	38.500	39.500	37.400	37.400	36.396	5,181,140
2025-03-28	41.250	41.250	39.650	40.350	39.266	4,562,236
2025-03-27	41.400	42.200	41.400	41.450	40.337	2,000,165
2025-03-26	42.100	42.650	41.900	42.000	40.872	2,483,753
2025-03-25	41.750	42.650	41.400	41.700	40.580	4,131,287
2025-03-24	42.700	43.000	41.150	41.250	40.142	6,295,984
2025-03-21	43.700	44.000	42.550	42.700	41.553	7,349,531
2025-03-20	44.300	44.900	43.650	43.800	42.624	8,239,039
2025-03-19	45.800	45.950	43.350	43.650	42.478	18,844,619
2025-03-18	46.700	49.000	45.750	45.800	44.570	55,571,612
2025-03-17	45.500	47.400	45.200	46.700	45.446	26,720,860
2025-03-14	45.300	45.900	43.300	44.850	43.646	18,227,751
2025-03-13	45.000	47.450	44.300	44.400	43.208	38,214,923
2025-03-12	44.050	45.500	43.900	44.150	42.964	17,455,941
2025-03-11	42.050	44.600	39.200	44.500	43.305	12,616,588
2025-03-10	42.800	44.300	42.150	43.250	42.089	7,896,697
2025-03-07	43.600	43.750	42.000	42.000	40.872	3,112,766
2025-03-06	43.200	44.200	42.600	43.500	42.332	7,028,942
2025-03-05	43.050	43.400	42.650	42.900	41.748	1,889,415
2025-03-04	41.200	43.050	40.600	42.850	41.699	2,770,162
2025-03-03	41.950	42.400	41.500	41.600	40.483	1,871,192
2025-02-27	44.700	44.800	42.300	42.500	41.359	5,181,070
2025-02-26	43.550	44.300	43.100	43.850	42.672	4,076,091
2025-02-25	43.450	44.200	42.900	43.550	42.380	6,135,631
2025-02-24	43.150	44.900	42.850	43.750	42.575	12,388,123
2025-02-21	43.500	43.750	43.050	43.250	42.089	2,913,790
2025-02-20	43.250	43.800	42.700	43.200	42.040	4,281,807
2025-02-19	43.500	43.800	42.900	42.900	41.748	3,477,883
2025-02-18	43.500	43.700	42.850	43.200	42.040	3,613,123
2025-02-17	42.450	43.300	42.100	43.150	41.991	4,974,515
2025-02-14	42.100	42.700	41.600	41.800	40.677	2,868,002
2025-02-13	42.000	42.100	41.600	41.850	40.726	2,219,316
2025-02-12	42.400	42.950	41.150	41.450	40.337	3,171,130
2025-02-11	42.850	43.700	41.950	41.950	40.823	8,680,454
2025-02-10	40.100	43.300	40.100	42.150	41.018	10,050,794
2025-02-07	40.100	40.550	39.950	40.050	38.974	1,573,729
2025-02-06	40.450	40.550	39.900	40.100	39.023	1,671,130
2025-02-05	40.000	40.650	39.600	39.850	38.780	2,814,207

← NewerPage 7 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.