Sysgration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	39.050	40.600	38.500	40.200	39.120	3,337,508
2025-02-03	37.500	39.000	36.950	38.950	37.904	1,749,205
2025-01-22	39.000	39.800	38.700	39.050	38.001	1,665,000
2025-01-21	39.900	39.950	38.600	38.950	37.904	1,665,000
2025-01-20	38.200	39.500	38.050	39.300	38.245	3,013,000
2025-01-17	38.200	38.800	38.000	38.200	37.174	1,863,000
2025-01-16	37.450	38.400	37.450	38.150	37.125	1,861,000
2025-01-15	37.750	38.150	37.100	37.150	36.152	1,240,000
2025-01-14	38.200	38.200	37.400	37.650	36.639	1,725,000
2025-01-13	38.950	38.950	36.900	37.600	36.590	3,388,000
2025-01-10	39.350	40.250	39.000	39.000	37.953	2,073,000
2025-01-09	41.750	41.850	39.250	39.300	38.245	5,912,000
2025-01-08	41.350	42.450	41.200	41.800	40.677	3,992,000
2025-01-07	43.350	43.350	41.350	41.600	40.483	4,756,000
2025-01-06	41.800	43.800	41.800	42.400	41.261	11,231,000
2025-01-03	42.250	42.500	41.200	41.400	40.288	3,444,000
2025-01-02	42.400	44.400	42.200	42.500	41.359	14,291,000
2024-12-31	41.650	42.250	41.100	41.650	40.531	2,612,000
2024-12-30	42.100	42.650	41.350	41.650	40.531	3,318,000
2024-12-27	43.300	43.750	41.550	42.450	41.310	11,367,000
2024-12-26	43.000	44.950	42.650	43.300	42.137	28,023,000
2024-12-25	41.300	43.400	41.100	43.000	41.845	22,414,000
2024-12-24	41.550	42.000	40.550	40.550	39.461	5,396,000
2024-12-23	42.300	42.800	40.550	41.200	40.094	14,840,000
2024-12-20	39.850	41.500	39.200	41.500	40.386	11,519,000
2024-12-19	38.950	39.450	38.700	39.450	38.391	3,884,000
2024-12-18	38.900	41.300	38.600	39.700	38.634	12,479,000
2024-12-17	39.000	39.350	38.800	38.800	37.758	2,436,000
2024-12-16	39.900	40.050	38.600	38.900	37.855	5,044,000
2024-12-13	39.750	40.650	39.400	39.500	38.439	7,171,000
2024-12-12	41.100	41.400	40.100	40.100	39.023	5,022,000
2024-12-11	40.100	41.200	40.100	40.650	39.558	7,418,000
2024-12-10	40.500	41.200	40.050	40.250	39.169	8,803,000
2024-12-09	44.100	44.100	40.150	40.400	39.315	21,216,000
2024-12-06	46.500	46.500	44.250	44.450	43.256	19,852,000
2024-12-05	47.000	47.900	45.500	46.500	45.251	33,961,000
2024-12-04	45.150	47.500	44.400	46.950	45.689	52,504,000
2024-12-03	45.300	45.850	44.100	44.150	42.964	19,910,000
2024-12-02	47.500	47.950	45.300	45.300	44.083	52,803,000
2024-11-29	43.350	47.300	43.250	46.950	45.689	51,251,000
2024-11-28	46.200	47.200	43.500	43.950	42.770	33,382,000
2024-11-27	48.500	48.500	45.400	45.500	44.278	33,551,000
2024-11-26	50.100	52.500	47.300	48.000	46.711	77,021,000
2024-11-25	47.100	49.600	46.700	49.600	48.268	21,525,000
2024-11-22	44.550	48.000	44.500	45.100	43.889	69,341,000
2024-11-21	40.500	43.700	40.500	43.700	42.526	49,368,000
2024-11-20	40.250	40.500	39.600	39.750	38.683	8,257,713
2024-11-19	40.100	41.300	39.100	40.750	39.656	25,557,000
2024-11-18	38.750	41.900	38.500	40.000	38.926	27,764,000
2024-11-15	39.700	42.000	38.250	38.850	37.807	19,152,000
2024-11-14	40.000	41.000	39.000	40.500	39.412	18,312,000
2024-11-13	37.950	41.800	37.200	40.200	39.120	37,252,000
2024-11-12	39.900	40.300	37.400	38.150	37.125	25,381,000
2024-11-11	35.700	39.250	35.600	39.250	38.196	11,759,000
2024-11-08	36.600	37.150	35.150	35.700	34.741	4,731,000
2024-11-07	34.100	37.100	34.100	36.500	35.520	4,749,000
2024-11-06	34.300	34.300	33.650	33.800	32.892	433,000
2024-11-05	33.600	34.250	33.600	33.900	32.990	395,000
2024-11-04	33.650	33.850	33.500	33.550	32.649	469,000
2024-11-01	33.100	33.900	32.800	33.900	32.990	909,000

← NewerPage 8 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.