Sysgration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	34.250	34.400	33.800	33.800	32.892	1,047,000
2024-10-29	34.750	34.950	34.150	34.250	33.330	643,000
2024-10-28	35.300	35.300	34.250	34.600	33.671	1,718,000
2024-10-25	35.900	36.000	35.200	35.300	34.352	950,000
2024-10-24	36.500	36.500	35.650	35.650	34.693	935,000
2024-10-23	35.800	37.000	35.800	36.150	35.179	2,416,000
2024-10-22	35.750	36.000	35.750	35.900	34.936	630,000
2024-10-21	35.800	36.100	35.750	35.850	34.887	855,000
2024-10-18	37.000	37.000	35.700	35.800	34.839	925,000
2024-10-17	36.350	36.900	36.000	36.400	35.422	1,135,000
2024-10-16	35.700	35.950	35.450	35.600	34.644	817,000
2024-10-15	36.200	36.700	35.800	35.800	34.839	826,000
2024-10-14	35.900	36.250	35.700	36.100	35.131	463,000
2024-10-11	36.200	36.200	35.450	35.750	34.790	746,000
2024-10-09	37.100	37.300	35.700	36.000	35.033	1,740,000
2024-10-08	36.850	37.300	36.550	36.600	35.617	791,000
2024-10-07	35.750	37.600	35.750	37.250	36.250	2,177,000
2024-10-04	35.850	35.900	35.300	35.500	34.547	1,079,000
2024-10-01	36.450	36.600	35.850	35.950	34.985	817,000
2024-09-30	36.600	36.850	36.300	36.450	35.471	603,000
2024-09-27	36.500	37.050	36.200	36.450	35.471	983,000
2024-09-26	36.800	37.050	36.150	36.200	35.228	987,000
2024-09-25	36.500	37.200	36.500	36.650	35.666	929,000
2024-09-24	36.700	36.700	36.050	36.150	35.179	753,000
2024-09-23	35.550	36.700	35.550	36.550	35.568	1,423,000
2024-09-20	35.800	36.100	35.500	35.550	34.595	830,000
2024-09-19	35.600	35.800	35.350	35.600	34.644	518,000
2024-09-18	35.250	35.850	35.250	35.400	34.449	700,000
2024-09-16	35.400	35.700	35.250	35.250	34.303	588,000
2024-09-13	35.050	35.350	34.800	35.250	34.303	689,000
2024-09-12	34.500	35.100	34.500	34.800	33.865	889,000
2024-09-11	34.550	34.550	34.150	34.200	33.282	937,000
2024-09-10	35.350	35.600	33.900	34.250	33.330	2,390,000
2024-09-09	34.700	35.350	34.650	35.100	34.157	1,916,000
2024-09-06	35.650	36.200	35.200	35.800	34.839	1,014,000
2024-09-05	36.250	36.700	35.200	35.500	34.547	2,212,000
2024-09-04	35.600	36.500	34.400	35.900	34.936	2,921,000
2024-09-03	38.550	38.550	37.650	37.650	36.639	2,508,000
2024-09-02	38.700	39.700	38.500	38.550	37.515	2,228,000
2024-08-30	39.150	39.250	38.600	38.600	37.563	2,617,000
2024-08-29	39.250	39.500	38.850	38.900	37.855	2,978,000
2024-08-28	40.050	40.150	39.200	39.500	38.439	3,543,000
2024-08-27	39.950	40.650	39.800	39.800	38.731	2,671,000
2024-08-26	40.700	41.300	39.800	39.850	38.780	5,374,000
2024-08-23	42.500	42.500	39.700	40.300	39.218	13,870,000
2024-08-22	44.950	45.800	42.700	43.000	41.845	30,645,000
2024-08-21	41.500	45.200	41.100	44.300	43.110	23,311,000
2024-08-20	41.900	42.350	41.050	41.150	40.045	4,253,000
2024-08-19	42.050	42.200	41.050	41.400	40.288	5,263,000
2024-08-16	40.600	42.650	40.150	41.950	40.823	9,797,000
2024-08-15	40.750	41.350	40.050	40.050	38.974	2,137,000
2024-08-14	40.600	41.350	40.100	40.750	39.656	4,195,000
2024-08-13	40.300	41.150	39.000	40.550	39.461	4,790,000
2024-08-12	41.500	42.100	40.000	40.050	38.974	5,465,000
2024-08-09	40.450	41.950	40.100	41.500	40.386	9,461,000
2024-08-08	38.000	40.550	37.450	38.900	37.855	4,690,000
2024-08-07	36.200	39.400	36.100	39.400	38.342	5,618,000
2024-08-06	39.000	39.600	34.750	35.850	34.887	6,963,000
2024-08-05	41.700	41.700	38.600	38.600	37.563	6,288,000
2024-08-02	42.300	43.500	41.600	42.850	41.699	9,917,000

← NewerPage 9 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.